ISE Cloud Computing Net TR (CPQNTR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738015200 | 1422.9839 | -43.08 | -2.94 | 1439.2445 | 1452.8913 | 1406.9755 | 0 |
| 1737756000 | 1466.0622 | 6.94 | 0.48 | 1467.1059 | 1480.1065 | 1461.4716 | 0 |
| 1737669600 | 1459.1181 | 4.61 | 0.32 | 1445.4849 | 1459.1926 | 1439.0014 | 0 |
| 1737583200 | 1454.5081 | 20.59 | 1.44 | 1448.2607 | 1460.3436 | 1447.0245 | 0 |
| 1737496800 | 1433.9172 | 28.04 | 1.99 | 1423.0945 | 1438.5976 | 1414.0175 | 0 |
| 1737151200 | 1405.8724 | 7.28 | 0.52 | 1418.7621 | 1419.8752 | 1402.3505 | 0 |
| 1737064800 | 1398.5954 | 5.4 | 0.39 | 1400.3476 | 1410.3741 | 1392.3829 | 0 |
| 1736978400 | 1393.194 | 28.47 | 2.09 | 1392.7159 | 1402.8143 | 1388.4163 | 0 |
| 1736892000 | 1364.7237 | 13.25 | 0.98 | 1363.1764 | 1373.614 | 1354.5236 | 0 |
| 1736805600 | 1351.4761 | -11.55 | -0.85 | 1344.9552 | 1352.2801 | 1335.7173 | 0 |
| 1736546400 | 1363.0304 | -25.93 | -1.87 | 1372.6546 | 1373.1697 | 1351.2828 | 0 |
| 1736373600 | 1388.9632 | 2.47 | 0.18 | 1382.7482 | 1393.7969 | 1370.1989 | 0 |
| 1736287200 | 1386.4911 | -33.12 | -2.33 | 1424.0486 | 1424.2157 | 1379.4885 | 0 |
| 1736200800 | 1419.6111 | 18.18 | 1.30 | 1419.741 | 1428.5972 | 1413.1159 | 0 |
| 1735941600 | 1401.4286 | 23.62 | 1.71 | 1387.5235 | 1401.8932 | 1383.6329 | 0 |
| 1735855200 | 1377.8064 | 7.78 | 0.57 | 1380.8757 | 1393.252 | 1364.9733 | 0 |
| 1735682400 | 1370.0217 | -11.5 | -0.83 | 1385.2881 | 1385.7745 | 1364.7242 | 0 |
| 1735596000 | 1381.5232 | -17.67 | -1.26 | 1379.3155 | 1390.2775 | 1366.3914 | 0 |
| 1735336800 | 1399.1936 | -25.73 | -1.81 | 1416.0719 | 1416.6729 | 1385.6985 | 0 |
| 1735250400 | 1424.9186 | -0.36 | -0.03 | 1418.9655 | 1428.7376 | 1415.9112 | 0 |
| 1735077600 | 1425.2759 | 11.59 | 0.82 | 1415.2523 | 1425.3743 | 1413.4315 | 0 |
| 1734991200 | 1413.6885 | -2.71 | -0.19 | 1415.9851 | 1416.9241 | 1400.1418 | 0 |
| 1734732000 | 1416.3952 | 26.18 | 1.88 | 1373.0676 | 1426.6664 | 1372.5459 | 0 |
| 1734645600 | 1390.2188 | 2.12 | 0.15 | 1404.0952 | 1412.8172 | 1384.2303 | 0 |
| 1734559200 | 1388.1026 | -65.49 | -4.51 | 1457.4978 | 1458.09 | 1381.8932 | 0 |
| 1734472800 | 1453.5936 | -9.83 | -0.67 | 1459.1896 | 1465.5342 | 1446.7444 | 0 |
| 1734386400 | 1463.4245 | 21.12 | 1.46 | 1443.9474 | 1467.2923 | 1443.3232 | 0 |
| 1734127200 | 1442.3083 | -17.18 | -1.18 | 1461.0876 | 1462.4885 | 1437.2516 | 0 |
| 1734040800 | 1459.4908 | -1.03 | -0.07 | 1451.9594 | 1467.5053 | 1451.9594 | 0 |
| 1733954400 | 1460.5228 | 27.35 | 1.91 | 1444.5771 | 1464.9188 | 1441.7638 | 0 |
| 1733868000 | 1433.1727 | -38.16 | -2.59 | 1462.1643 | 1470.7107 | 1427.2533 | 0 |
| 1733781600 | 1471.3371 | -30.2 | -2.01 | 1498.1466 | 1504.8869 | 1467.5389 | 0 |
| 1733522400 | 1501.5345 | 42.74 | 2.93 | 1478.1817 | 1508.0356 | 1478.1139 | 0 |
| 1733436000 | 1458.7918 | -9.18 | -0.63 | 1466.8998 | 1472.5762 | 1458.2127 | 0 |
| 1733349600 | 1467.9757 | 48.62 | 3.43 | 1435.4727 | 1477.1013 | 1434.6318 | 0 |
| 1733263200 | 1419.3518 | 9.17 | 0.65 | 1402.9888 | 1419.7338 | 1401.3813 | 0 |
| 1733176800 | 1410.1779 | 6.87 | 0.49 | 1404.6665 | 1418.9019 | 1404.6396 | 0 |
| 1732917600 | 1403.3114 | 7.34 | 0.53 | 1400.9875 | 1408.2026 | 1400.1814 | 0 |
| 1732744800 | 1395.9701 | -30.39 | -2.13 | 1420.1617 | 1420.4253 | 1384.2358 | 0 |
| 1732658400 | 1426.3586 | 4.46 | 0.31 | 1420.1007 | 1432.0893 | 1420.0362 | 0 |
| 1732572000 | 1421.8955 | 7.8 | 0.55 | 1431.974 | 1440.5576 | 1418.1031 | 0 |
| 1732312800 | 1414.0959 | 23.42 | 1.68 | 1396.7488 | 1415.6964 | 1395.2294 | 0 |
| 1732226400 | 1390.6749 | 38.7 | 2.86 | 1366.7799 | 1398.6547 | 1365.7454 | 0 |
| 1732140000 | 1351.9755 | 6.1 | 0.45 | 1351.1794 | 1353.7579 | 1334.4627 | 0 |
| 1732053600 | 1345.8708 | 17.2 | 1.29 | 1315.2048 | 1345.8708 | 1313.9824 | 0 |
| 1731967200 | 1328.6745 | -0.41 | -0.03 | 1334.369 | 1337.2099 | 1324.0775 | 0 |
| 1731708000 | 1329.0882 | -29.79 | -2.19 | 1346.2413 | 1347.4236 | 1321.6346 | 0 |
| 1731621600 | 1358.874 | -20.05 | -1.45 | 1378.5232 | 1379.6799 | 1358.5028 | 0 |
| 1731535200 | 1378.9206 | 6.82 | 0.50 | 1373.0028 | 1397.675 | 1372.3982 | 0 |
| 1731448800 | 1372.1036 | 1.02 | 0.07 | 1362.8051 | 1378.5961 | 1362.8051 | 0 |
| 1731362400 | 1371.0834 | 17.84 | 1.32 | 1363.2413 | 1372.5687 | 1354.3114 | 0 |
| 1731103200 | 1353.2476 | 4.17 | 0.31 | 1342.8444 | 1354.8384 | 1337.5001 | 0 |
| 1731016800 | 1349.0749 | 42.99 | 3.29 | 1325.9381 | 1351.7734 | 1325.3279 | 0 |
| 1730930400 | 1306.0893 | 56.35 | 4.51 | 1273.6971 | 1306.273 | 1272.7492 | 0 |
| 1730844000 | 1249.7357 | 19.35 | 1.57 | 1233.4058 | 1250.6474 | 1233.1895 | 0 |
| 1730757600 | 1230.3884 | -4.35 | -0.35 | 1230.8124 | 1236.5976 | 1224.2991 | 0 |
| 1730494800 | 1234.7358 | 24.86 | 2.06 | 1222.4377 | 1242.321 | 1220.4935 | 0 |
| 1730408400 | 1209.8717 | -19.67 | -1.60 | 1227.6208 | 1229.926 | 1209.7462 | 0 |
| 1730322000 | 1229.54 | -1.2 | -0.10 | 1233.6949 | 1243.114 | 1229.2073 | 0 |
| 1730235600 | 1230.7413 | 16.41 | 1.35 | 1216.4116 | 1231.4219 | 1211.7406 | 0 |
| 1730149200 | 1214.3282 | 3.81 | 0.32 | 1221.2629 | 1222.5643 | 1213.8235 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
