Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Wire & Cable (NQ: APWC )

1.475 +0.005 (+0.34%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.280 1.370 1.280 1.370 5,376 +0.01(+0.74%)
Feb 28, 2024 1.280 1.361 1.280 1.360 5,306 +0.07(+5.43%)
Feb 27, 2024 1.290 1.330 1.280 1.290 4,569 +0.00(+0.00%)
Feb 26, 2024 1.290 1.290 1.290 1.290 417 -0.05(-4.09%)
Feb 23, 2024 1.280 1.345 1.280 1.345 619 -0.05(-3.92%)
Feb 22, 2024 1.400 1.400 1.400 1.400 1,288 -0.00(-0.01%)
Feb 21, 2024 1.325 1.400 1.325 1.400 7,269 +0.04(+3.13%)
Feb 20, 2024 1.307 1.363 1.300 1.357 8,626 +0.05(+3.63%)
Feb 16, 2024 1.310 1.310 1.310 1.310 945 +0.01(+0.41%)
Feb 15, 2024 1.362 1.370 1.305 1.305 2,936 -0.06(-4.07%)
Feb 14, 2024 1.360 1.370 1.360 1.360 1,346 +0.00(+0.00%)
Feb 13, 2024 1.360 1.360 1.360 1.360 262 +0.04(+3.05%)
Feb 12, 2024 1.284 1.320 1.284 1.320 1,888 -0.01(-0.39%)
Feb 09, 2024 1.325 1.325 1.325 1.325 320 +0.04(+3.43%)
Feb 08, 2024 1.290 1.290 1.280 1.281 1,433 -0.02(-1.46%)
Feb 07, 2024 1.320 1.335 1.300 1.300 711 -0.02(-1.52%)
Feb 06, 2024 1.300 1.333 1.300 1.320 3,099 -0.03(-2.22%)
Feb 05, 2024 1.300 1.350 1.290 1.350 1,759 +0.05(+3.85%)
Feb 02, 2024 1.400 1.400 1.260 1.300 7,838 -0.05(-3.71%)
Feb 01, 2024 1.350 1.350 1.300 1.350 39,393 +0.00(+0.01%)
Jan 31, 2024 1.350 1.350 1.350 1.350 728 +0.01(+0.75%)
Jan 30, 2024 1.340 1.350 1.340 1.340 1,528 +0.00(+0.00%)
Jan 29, 2024 1.336 1.340 1.336 1.340 761 -0.03(-2.19%)
Jan 26, 2024 1.370 1.370 1.370 1.370 322 +0.02(+1.48%)
Jan 25, 2024 1.351 1.351 1.350 1.350 2,376 -0.01(-0.59%)
Jan 24, 2024 1.380 1.380 1.350 1.358 1,404 -0.05(-3.69%)
Jan 23, 2024 1.400 1.410 1.400 1.410 3,684 +0.00(+0.00%)
Jan 22, 2024 1.280 1.410 1.280 1.410 9,325 -0.03(-2.08%)
Jan 19, 2024 1.330 1.470 1.277 1.440 15,899 +0.01(+0.70%)
Jan 18, 2024 1.467 1.467 1.430 1.430 5,405 -0.05(-3.10%)
Jan 17, 2024 1.470 1.480 1.460 1.476 6,146 -0.00(-0.28%)
Jan 16, 2024 1.460 1.530 1.470 1.480 7,682 +0.03(+2.08%)
Jan 12, 2024 1.430 1.450 1.430 1.450 4,202 +0.01(+0.69%)
Jan 11, 2024 1.510 1.510 1.415 1.440 8,545 +0.03(+2.12%)
Jan 10, 2024 1.400 1.410 1.400 1.410 2,996 +0.01(+0.72%)
Jan 09, 2024 1.400 1.400 1.400 1.400 209 -0.01(-0.71%)
Jan 08, 2024 1.350 1.410 1.340 1.410 9,000 +0.03(+2.17%)
Jan 05, 2024 1.380 1.410 1.370 1.380 19,463 +0.01(+0.72%)
Jan 04, 2024 1.380 1.380 1.360 1.370 5,088 -0.02(-1.43%)
Jan 03, 2024 1.380 1.412 1.380 1.390 9,080 +0.01(+0.72%)
Jan 02, 2024 1.350 1.430 1.305 1.380 18,942 +0.13(+10.16%)
Dec 29, 2023 1.240 1.340 1.220 1.253 13,399 -0.04(-2.89%)
Dec 28, 2023 1.320 1.352 1.260 1.290 33,862 -0.03(-2.27%)
Dec 27, 2023 1.320 1.350 1.320 1.320 16,830 +0.00(+0.00%)
Dec 26, 2023 1.340 1.340 1.320 1.320 2,866 -0.02(-1.49%)
Dec 22, 2023 1.360 1.365 1.330 1.340 5,486 +0.01(+0.75%)
Dec 21, 2023 1.400 1.400 1.330 1.330 1,232 -0.07(-5.00%)
Dec 20, 2023 1.390 1.400 1.360 1.400 2,129 +0.06(+4.48%)
Dec 18, 2023 1.340 113 +0.05(+3.88%)
Dec 15, 2023 1.340 1.380 1.270 1.290 6,238 -0.06(-4.44%)
Dec 14, 2023 1.300 1.350 1.260 1.350 1,896 +0.00(+0.02%)
Dec 13, 2023 1.340 1.350 1.285 1.350 1,173 +0.07(+5.44%)
Dec 11, 2023 1.280 110 -0.11(-7.91%)
Dec 08, 2023 1.390 1.390 1.390 1.390 215 +0.09(+6.92%)
Dec 07, 2023 1.290 1.390 1.290 1.300 7,701 -0.01(-0.76%)
Dec 06, 2023 1.310 1.310 1.310 1.310 429 -0.14(-9.66%)
Dec 05, 2023 1.450 1.450 1.450 1.450 552 +0.10(+7.41%)
Dec 04, 2023 1.380 1.380 1.350 1.350 2,314 +0.06(+4.65%)
Dec 01, 2023 1.367 1.367 1.290 1.290 2,488 -0.06(-4.44%)
Nov 30, 2023 1.280 1.350 1.280 1.350 1,515 -0.00(-0.35%)
Nov 29, 2023 1.340 1.355 1.329 1.355 2,660 -0.01(-0.75%)
Nov 27, 2023 1.365 3 +0.02(+1.87%)
Nov 24, 2023 1.460 1.460 1.340 1.340 551 +0.00(+0.00%)
Nov 22, 2023 1.350 1.350 1.340 1.340 268 -0.12(-8.22%)
Nov 21, 2023 1.290 1.460 1.280 1.460 2,531 +0.02(+1.63%)
Nov 20, 2023 1.420 1.437 1.420 1.437 1,194 +0.05(+3.35%)
Nov 17, 2023 1.280 1.390 1.270 1.390 4,211 +0.11(+8.85%)
Nov 16, 2023 1.260 1.277 1.260 1.277 2,126 -0.03(-2.15%)
Nov 15, 2023 1.280 1.319 1.280 1.305 8,050 -0.02(-1.14%)
Nov 14, 2023 1.280 1.320 1.280 1.320 2,307 -0.00(-0.09%)
Nov 13, 2023 1.336 1.336 1.280 1.321 4,665 +0.01(+0.85%)
Nov 10, 2023 1.280 1.450 1.280 1.310 1,070 +0.01(+0.77%)
Nov 09, 2023 1.460 1.460 1.300 1.300 1,927 +0.00(+0.00%)
Nov 07, 2023 1.300 4 +0.01(+0.78%)
Nov 06, 2023 1.380 1.380 1.290 1.290 3,425 +0.00(+0.00%)
Nov 03, 2023 1.280 1.290 1.280 1.290 770 -0.10(-7.19%)
Nov 02, 2023 1.340 1.390 1.340 1.390 1,159 +0.05(+3.73%)
Nov 01, 2023 1.340 1.400 1.340 1.340 1,518 +0.00(+0.00%)
Oct 31, 2023 1.350 1.370 1.330 1.340 5,841 +0.05(+3.92%)
Oct 30, 2023 1.250 1.310 1.240 1.290 947 +0.04(+3.16%)
Oct 27, 2023 1.260 1.350 1.250 1.250 1,516 +0.00(+0.00%)
Oct 25, 2023 1.250 19 +0.00(+0.36%)
Oct 24, 2023 1.220 1.246 1.220 1.246 256 +0.02(+1.26%)
Oct 23, 2023 1.220 1.230 1.220 1.230 1,404 -0.04(-3.15%)
Oct 20, 2023 1.260 1.270 1.260 1.270 1,699 +0.03(+2.42%)
Oct 19, 2023 1.234 1.240 1.234 1.240 706 -0.03(-2.36%)
Oct 18, 2023 1.272 1.272 1.270 1.270 644 +0.00(+0.00%)
Oct 17, 2023 1.270 1.270 1.270 1.270 477 +0.01(+0.79%)
Oct 16, 2023 1.270 1.270 1.260 1.260 641 +0.00(+0.00%)
Oct 13, 2023 1.260 1.260 1.260 1.260 1,952 +0.00(+0.00%)
Oct 12, 2023 1.270 1.270 1.220 1.260 5,146 -0.04(-3.07%)
Oct 11, 2023 1.300 1.540 1.280 1.300 9,610 -0.11(-7.81%)
Oct 10, 2023 1.410 1.410 1.410 1.410 424 -0.01(-0.70%)
Oct 09, 2023 1.440 1.440 1.320 1.420 3,059 +0.10(+7.58%)
Oct 06, 2023 1.320 1.320 1.320 1.320 531 -0.00(-0.20%)
Oct 05, 2023 1.323 1.323 1.323 1.323 511 -0.01(-0.55%)
Oct 04, 2023 1.360 1.360 1.330 1.330 1,884 -0.05(-3.62%)
Oct 03, 2023 1.470 1.470 1.360 1.380 3,339 -0.10(-6.76%)
Oct 02, 2023 1.480 1.480 1.480 1.480 283 +0.08(+5.71%)
Sep 29, 2023 1.470 1.550 1.400 1.400 1,731 +0.05(+3.70%)
Sep 28, 2023 1.350 1.350 1.350 1.350 550 +0.02(+1.50%)
Sep 27, 2023 1.330 1.330 1.330 1.330 742 -0.09(-6.34%)
Sep 26, 2023 1.574 1.574 1.420 1.420 10,392 -0.08(-5.33%)
Sep 25, 2023 1.540 1.500 1.500 1.500 22,062 -0.04(-2.60%)
Sep 22, 2023 1.610 1.610 1.540 1.540 1,716 -0.08(-4.94%)
Sep 21, 2023 1.620 1.620 1.620 1.620 410 -0.01(-0.61%)
Sep 20, 2023 1.710 1.710 1.630 1.630 2,498 -0.03(-1.81%)
Sep 19, 2023 1.630 1.740 1.630 1.660 1,762 +0.04(+2.47%)
Sep 18, 2023 1.720 1.720 1.620 1.620 893 -0.02(-1.22%)
Sep 15, 2023 1.630 1.640 1.630 1.640 241 +0.00(+0.00%)
Sep 14, 2023 1.640 1.640 1.640 1.640 392 +0.02(+1.23%)
Sep 13, 2023 1.620 1.620 1.620 1.620 183 +0.01(+0.62%)
Sep 12, 2023 1.630 1.630 1.610 1.610 339 -0.01(-0.62%)
Sep 11, 2023 1.620 1.620 1.620 1.620 409 +0.00(+0.00%)
Sep 08, 2023 1.640 1.640 1.610 1.620 1,876 -0.02(-1.22%)
Sep 07, 2023 1.640 1.640 1.636 1.640 663 -0.01(-0.61%)
Sep 06, 2023 1.800 1.808 1.650 1.650 15,089 -0.03(-1.79%)
Sep 05, 2023 1.810 1.810 1.630 1.680 1,674 -0.02(-1.03%)
Sep 01, 2023 1.650 1.698 1.650 1.698 3,385 +0.03(+1.65%)
Aug 31, 2023 1.670 1.670 1.670 1.670 189 -0.09(-5.11%)
Aug 30, 2023 1.700 1.760 1.700 1.760 644 +0.04(+2.33%)
Aug 29, 2023 1.650 1.725 1.650 1.720 1,238 +0.07(+4.24%)
Aug 28, 2023 1.650 1.650 1.650 1.650 800 +0.01(+0.61%)
Aug 25, 2023 1.670 1.670 1.640 1.640 1,052 -0.03(-1.80%)
Aug 24, 2023 1.710 1.760 1.670 1.670 2,238 -0.08(-4.57%)
Aug 23, 2023 1.790 1.790 1.750 1.750 1,278 -0.04(-2.23%)
Aug 22, 2023 1.850 1.850 1.690 1.790 2,798 +0.03(+1.70%)
Aug 21, 2023 1.760 1.760 1.760 1.760 493 +0.07(+4.14%)
Aug 18, 2023 1.710 1.730 1.690 1.690 6,766 -0.01(-0.59%)
Aug 17, 2023 1.710 1.710 1.700 1.700 521 -0.02(-1.16%)
Aug 16, 2023 1.721 1.758 1.700 1.720 28,937 -0.01(-0.58%)
Aug 15, 2023 1.769 1.769 1.720 1.730 8,524 -0.01(-0.57%)
Aug 14, 2023 1.720 1.740 1.720 1.740 927 -0.01(-0.57%)
Aug 11, 2023 1.760 1.820 1.720 1.750 10,194 -0.01(-0.57%)
Aug 10, 2023 1.900 1.900 1.750 1.760 8,306 +0.01(+0.57%)
Aug 09, 2023 1.780 1.940 1.750 1.750 17,707 -0.03(-1.69%)
Aug 08, 2023 1.860 1.860 1.780 1.780 16,436 -0.02(-1.11%)
Aug 07, 2023 1.830 1.860 1.800 1.800 5,587 -0.03(-1.91%)
Aug 04, 2023 1.810 1.835 1.800 1.835 2,234 +0.02(+1.38%)
Aug 03, 2023 1.820 1.880 1.800 1.810 9,248 -0.06(-3.21%)
Aug 02, 2023 1.830 1.890 1.830 1.870 2,434 +0.04(+2.19%)
Aug 01, 2023 1.920 1.920 1.830 1.830 7,803 +0.03(+1.67%)
Jul 31, 2023 1.940 1.940 1.780 1.800 25,101 -0.16(-8.16%)
Jul 28, 2023 1.980 2.040 1.780 1.960 44,178 -0.02(-1.01%)
Jul 27, 2023 2.050 2.080 1.920 1.980 10,562 -0.08(-3.65%)
Jul 26, 2023 1.950 2.080 1.950 2.055 3,493 +0.11(+5.38%)
Jul 25, 2023 2.260 2.339 1.880 1.950 31,369 -0.20(-9.30%)
Jul 24, 2023 2.220 2.360 2.050 2.150 51,203 +0.01(+0.46%)
Jul 21, 2023 2.020 2.220 2.020 2.140 63,173 +0.18(+9.18%)
Jul 20, 2023 2.000 2.000 1.920 1.960 1,946 +0.02(+1.03%)
Jul 19, 2023 1.890 1.940 1.880 1.940 2,904 +0.08(+4.30%)
Jul 18, 2023 1.830 1.860 1.800 1.860 1,437 +0.06(+3.33%)
Jul 17, 2023 1.990 1.990 1.800 1.800 8,419 -0.12(-6.25%)
Jul 14, 2023 1.920 2.080 1.892 1.920 15,058 +0.06(+3.23%)
Jul 13, 2023 1.860 1.860 1.860 1.860 276 +0.01(+0.54%)
Jul 12, 2023 1.940 1.940 1.850 1.850 1,483 -0.03(-1.60%)
Jul 11, 2023 1.860 1.890 1.840 1.880 11,203 +0.06(+3.30%)
Jul 10, 2023 1.820 1.820 1.820 1.820 341 +0.02(+1.11%)
Jul 07, 2023 1.783 1.870 1.783 1.800 1,594 +0.02(+1.12%)
Jul 06, 2023 1.800 1.800 1.780 1.780 3,586 +0.00(+0.00%)
Jul 05, 2023 1.780 1.800 1.780 1.780 2,459 -0.01(-0.56%)
Jul 03, 2023 1.770 1.790 1.770 1.790 637 +0.04(+2.29%)
Jun 30, 2023 1.800 1.880 1.750 1.750 7,839 -0.03(-1.96%)
Jun 29, 2023 1.785 1.785 1.785 1.785 828 +0.01(+0.85%)
Jun 28, 2023 1.770 1.860 1.770 1.770 4,368 +0.00(+0.00%)
Jun 27, 2023 1.730 1.770 1.730 1.770 1,608 -0.06(-3.28%)
Jun 26, 2023 1.840 1.858 1.820 1.830 18,333 +0.07(+3.98%)
Jun 23, 2023 1.729 1.850 1.729 1.760 32,799 +0.01(+0.57%)
Jun 22, 2023 1.690 1.750 1.690 1.750 3,621 +0.07(+4.17%)
Jun 21, 2023 1.650 1.720 1.630 1.680 10,612 +0.03(+2.03%)
Jun 20, 2023 1.600 1.648 1.600 1.647 5,860 +0.04(+2.27%)
Jun 16, 2023 1.640 1.640 1.555 1.610 2,710 -0.04(-2.42%)
Jun 15, 2023 1.550 1.650 1.550 1.650 1,091 +0.05(+3.12%)
May 08, 2023 1.660 1.660 1.600 1.600 4,834 -0.06(-3.61%)
May 05, 2023 1.484 1.660 1.484 1.660 3,297 -0.01(-0.60%)
May 04, 2023 1.650 1.687 1.640 1.670 6,560 +0.05(+3.09%)
May 03, 2023 1.680 1.735 1.590 1.620 18,456 -0.05(-3.02%)
May 02, 2023 1.780 1.790 1.610 1.670 14,297 -0.04(-2.31%)
May 01, 2023 1.600 1.790 1.570 1.710 130,126 +0.11(+7.00%)
Apr 28, 2023 1.598 1.598 1.598 1.598 445 +0.06(+3.77%)
Apr 26, 2023 1.540 61 +0.01(+0.65%)
Apr 25, 2023 1.590 1.600 1.530 1.530 10,642 +0.00(+0.00%)
Apr 24, 2023 1.470 1.530 1.470 1.530 2,556 +0.02(+1.32%)
Apr 21, 2023 1.490 1.510 1.490 1.510 417 +0.03(+1.90%)
Apr 20, 2023 1.470 1.482 1.470 1.482 537 -0.02(-1.21%)
Apr 19, 2023 1.480 1.500 1.480 1.500 4,443 +0.02(+1.69%)
Apr 18, 2023 1.430 1.480 1.426 1.475 3,266 +0.03(+1.72%)
Apr 17, 2023 1.466 1.466 1.450 1.450 722 +0.03(+2.11%)
Apr 14, 2023 1.420 1.420 1.420 1.420 383 -0.03(-2.07%)
Apr 13, 2023 1.425 1.500 1.425 1.450 3,740 +0.03(+2.11%)
Apr 12, 2023 1.500 1.500 1.420 1.420 551 -0.07(-4.70%)
Apr 11, 2023 1.500 1.500 1.490 1.490 4,121 -0.02(-1.31%)
Apr 10, 2023 1.490 1.510 1.490 1.510 3,301 +0.02(+1.33%)
Apr 06, 2023 1.500 1.530 1.490 1.490 3,186 -0.01(-0.67%)
Apr 05, 2023 1.530 1.530 1.500 1.500 21,369 +0.00(+0.00%)
Apr 04, 2023 1.478 1.500 1.455 1.500 2,745 +0.08(+5.43%)
Mar 31, 2023 1.423 23 +0.00(+0.19%)
Mar 30, 2023 1.430 1.430 1.420 1.420 1,158 -0.04(-2.41%)
Mar 28, 2023 1.455 165 +0.03(+2.11%)
Mar 24, 2023 1.425 118 -0.03(-2.40%)
Mar 23, 2023 1.454 1.460 1.454 1.460 1,309 -0.04(-2.67%)
Mar 22, 2023 1.482 1.500 1.380 1.500 6,184 +0.01(+0.67%)
Mar 21, 2023 1.380 1.500 1.380 1.490 7,461 +0.12(+8.76%)
Mar 20, 2023 1.430 1.440 1.370 1.370 3,277 -0.13(-8.67%)
Mar 17, 2023 1.510 1.511 1.500 1.500 5,122 +0.05(+3.31%)
Mar 16, 2023 1.440 1.452 1.440 1.452 2,454 -0.01(-0.61%)
Mar 14, 2023 1.461 313 +0.03(+2.27%)
Mar 13, 2023 1.450 1.450 1.429 1.429 364 -0.02(-1.49%)
Mar 10, 2023 1.410 1.450 1.390 1.450 2,829 -0.03(-2.02%)
Mar 09, 2023 1.480 1.480 1.390 1.480 9,856 +0.03(+2.07%)
Mar 08, 2023 1.540 1.540 1.390 1.450 11,567 +0.01(+0.71%)
Mar 07, 2023 1.420 1.440 1.414 1.440 9,451 +0.02(+1.39%)
Mar 06, 2023 1.430 1.450 1.420 1.420 3,855 -0.02(-1.05%)
Mar 03, 2023 1.450 1.498 1.420 1.435 2,241 -0.06(-4.33%)
Mar 02, 2023 1.490 1.500 1.490 1.500 494 +0.01(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.