ISE Cloud Computing

CPQ
🏛️ usa →
1,496.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 628.98 638.21 628.50 638.07 0.0M
2022-12-29 620.47 640.47 619.58 639.01 0.0M
2022-12-28 616.04 622.10 611.96 614.38 0.0M
2022-12-27 624.95 625.46 613.95 618.86 0.0M
2022-12-23 626.79 630.88 620.00 629.00 0.0M
2022-12-22 637.66 638.15 621.29 632.72 0.0M
2022-12-21 644.28 653.92 637.72 648.13 0.0M
2022-12-20 633.91 648.46 632.33 644.70 0.0M
2022-12-19 657.28 657.56 636.55 639.73 0.0M
2022-12-16 659.65 665.00 652.02 658.72 0.0M
2022-12-15 677.94 680.94 661.12 663.52 0.0M
2022-12-14 690.38 701.88 683.12 691.92 0.0M
2022-12-13 710.16 721.78 683.22 691.11 0.0M
2022-12-12 666.13 683.64 666.09 683.60 0.0M
2022-12-09 664.55 675.53 662.58 664.76 0.0M
2022-12-08 659.62 671.06 652.38 666.60 0.0M
2022-12-07 657.79 663.00 650.57 654.66 0.0M
2022-12-06 670.14 670.21 652.01 656.87 0.0M
2022-12-05 692.91 695.78 666.62 670.19 0.0M
2022-12-02 693.29 704.33 690.51 701.40 0.0M
2022-12-01 697.36 712.41 696.14 708.69 0.0M
2022-11-30 661.76 697.07 658.96 697.07 0.0M
2022-11-29 671.02 674.58 662.13 665.31 0.0M
2022-11-28 676.73 684.69 669.06 670.97 0.0M
2022-11-25 681.24 684.42 679.12 681.90 0.0M
2022-11-23 668.02 685.95 666.58 684.66 0.0M
2022-11-22 663.26 668.78 653.89 668.57 0.0M
2022-11-21 667.17 670.64 660.17 664.13 0.0M
2022-11-18 690.50 690.51 669.69 674.42 0.0M
2022-11-17 679.38 687.76 674.54 679.79 0.0M
2022-11-16 710.63 711.08 692.42 693.79 0.0M
2022-11-15 722.07 727.86 713.07 720.91 0.0M
2022-11-14 704.46 711.70 692.94 701.44 0.0M
2022-11-11 689.53 718.58 686.83 712.36 0.0M
2022-11-10 658.50 690.50 658.45 690.38 0.0M
2022-11-09 629.67 630.85 616.29 620.50 0.0M
2022-11-08 640.73 652.68 627.77 640.26 0.0M
2022-11-07 638.49 639.61 624.98 637.27 0.0M
2022-11-04 660.89 660.89 620.88 634.77 0.0M
2022-11-03 661.37 671.42 653.12 654.40 0.0M
2022-11-02 704.31 704.31 667.12 667.37 0.0M
2022-11-01 724.51 728.54 703.63 705.82 0.0M
2022-10-31 709.02 716.05 702.97 710.39 0.0M
2022-10-28 697.49 714.28 690.15 713.48 0.0M
2022-10-27 702.74 716.91 700.35 702.43 0.0M
2022-10-26 693.92 717.92 691.10 694.99 0.0M
2022-10-25 690.78 712.92 690.78 712.67 0.0M
2022-10-24 683.41 686.97 666.49 685.04 0.0M
2022-10-21 666.09 683.24 658.81 682.81 0.0M
2022-10-20 659.50 684.34 659.25 669.28 0.0M
2022-10-19 666.65 672.89 654.48 657.92 0.0M
2022-10-18 685.73 688.86 667.93 676.07 0.0M
2022-10-17 649.50 666.87 649.21 663.01 0.0M
2022-10-14 658.39 662.20 628.00 628.53 0.0M
2022-10-13 619.81 652.55 610.15 648.54 0.0M
2022-10-12 645.16 648.10 632.80 642.39 0.0M
2022-10-11 651.71 658.09 631.59 644.84 0.0M
2022-10-10 683.71 683.73 648.91 656.20 0.0M
2022-10-07 699.25 699.71 678.37 682.05 0.0M
2022-10-06 718.03 727.40 711.88 715.21 0.0M
2022-10-05 706.77 724.84 700.43 720.17 0.0M
2022-10-04 701.76 723.93 701.34 722.71 0.0M
2022-10-03 675.84 687.31 667.40 683.78 0.0M
2022-09-30 675.63 694.49 668.17 668.44 0.0M
2022-09-29 683.01 684.95 666.66 677.05 0.0M
2022-09-28 670.71 697.41 669.01 693.80 0.0M
2022-09-27 674.80 683.76 663.34 669.64 0.0M
2022-09-26 672.23 684.87 662.68 663.04 0.0M
2022-09-23 676.52 680.85 662.46 672.30 0.0M
2022-09-22 702.35 705.84 683.69 685.02 0.0M
2022-09-21 720.05 734.46 706.18 706.34 0.0M
2022-09-20 723.50 726.61 713.68 715.80 0.0M
2022-09-19 717.82 732.00 716.86 731.33 0.0M
2022-09-16 730.45 731.51 719.04 726.09 0.0M
2022-09-15 748.61 764.10 740.91 744.65 0.0M
2022-09-14 756.26 761.03 746.67 759.08 0.0M
2022-09-13 773.87 774.08 753.97 755.57 0.0M
2022-09-12 787.29 800.57 787.10 800.43 0.0M
2022-09-09 762.65 783.03 762.65 781.36 0.0M
2022-09-08 731.66 752.73 730.25 752.31 0.0M
2022-09-07 724.24 742.54 721.55 741.25 0.0M
2022-09-06 729.32 733.11 719.00 723.91 0.0M
2022-09-02 744.89 750.78 726.97 730.91 0.0M
2022-09-01 745.78 745.78 718.49 734.82 0.0M
2022-08-31 775.25 781.78 758.80 759.17 0.0M
2022-08-30 779.07 781.57 757.39 766.43 0.0M
2022-08-29 772.61 784.85 769.34 770.49 0.0M
2022-08-26 815.13 816.55 782.99 783.12 0.0M
2022-08-25 806.68 817.59 803.79 817.41 0.0M
2022-08-24 794.16 808.25 791.29 800.54 0.0M
2022-08-23 795.15 806.97 791.61 791.95 0.0M
2022-08-22 801.08 804.51 790.28 793.83 0.0M
2022-08-19 829.78 830.48 811.36 815.96 0.0M
2022-08-18 839.89 845.95 835.14 843.25 0.0M
2022-08-17 847.09 849.35 834.90 839.82 0.0M
2022-08-16 860.00 864.76 844.22 860.65 0.0M
2022-08-15 860.21 868.93 857.97 866.31 0.0M
2022-08-12 856.10 867.08 850.46 867.07 0.0M
2022-08-11 873.42 881.74 847.01 848.51 0.0M
2022-08-10 849.48 866.20 849.15 865.06 0.0M
2022-08-09 835.07 837.62 820.47 826.95 0.0M
2022-08-08 839.90 862.19 839.40 846.93 0.0M
2022-08-05 815.23 841.51 815.23 837.42 0.0M
2022-08-04 824.56 828.26 813.63 826.29 0.0M
2022-08-03 799.13 827.21 798.94 825.16 0.0M
2022-08-02 775.21 799.28 775.21 790.53 0.0M
2022-08-01 771.85 792.93 765.34 783.91 0.0M
2022-07-29 773.76 780.27 765.61 779.18 0.0M
2022-07-28 760.14 772.94 746.83 772.67 0.0M
2022-07-27 740.68 765.20 739.66 761.69 0.0M
2022-07-26 748.66 748.98 724.02 726.94 0.0M
2022-07-25 763.00 763.00 749.53 755.57 0.0M
2022-07-22 792.13 799.46 760.26 765.23 0.0M
2022-07-21 779.26 794.06 772.65 794.01 0.0M
2022-07-20 756.32 787.25 755.48 783.43 0.0M
2022-07-19 743.65 752.07 728.98 751.68 0.0M
2022-07-18 740.79 752.49 728.99 731.56 0.0M
2022-07-15 724.64 731.65 714.41 731.17 0.0M
2022-07-14 727.06 727.44 706.93 717.14 0.0M
2022-07-13 723.52 745.14 716.67 734.10 0.0M
2022-07-12 764.24 771.08 733.24 738.27 0.0M
2022-07-11 781.52 783.01 756.80 760.89 0.0M
2022-07-08 779.86 801.36 776.18 790.35 0.0M
2022-07-07 768.14 793.89 768.11 792.74 0.0M
2022-07-06 772.77 779.14 759.36 766.92 0.0M
2022-07-05 730.73 772.04 724.71 771.80 0.0M
2022-07-01 732.01 744.31 726.57 741.47 0.0M
2022-06-30 738.83 739.48 713.87 730.40 0.0M
2022-06-29 749.89 755.43 740.72 748.32 0.0M
2022-06-28 782.01 789.35 750.05 752.41 0.0M
2022-06-27 797.58 799.33 777.14 783.18 0.0M
2022-06-24 770.48 796.05 769.59 795.86 0.0M
2022-06-23 732.02 762.20 729.79 759.96 0.0M
2022-06-22 713.47 738.99 713.44 725.44 0.0M
2022-06-21 715.05 736.73 715.05 723.98 0.0M
2022-06-17 689.62 712.39 689.62 705.63 0.0M
2022-06-16 702.57 704.33 681.37 686.74 0.0M
2022-06-15 709.92 733.26 705.38 722.47 0.0M
2022-06-14 701.83 709.59 694.86 701.24 0.0M
2022-06-13 722.90 725.51 695.03 697.26 0.0M
2022-06-10 763.27 765.75 743.30 747.03 0.0M
2022-06-09 800.54 807.48 779.12 779.15 0.0M
2022-06-08 806.98 815.79 803.98 807.62 0.0M
2022-06-07 786.67 810.19 785.13 809.06 0.0M
2022-06-06 803.98 809.09 789.25 795.88 0.0M
2022-06-03 802.57 809.85 788.64 792.28 0.0M
2022-06-02 778.56 817.91 778.27 816.58 0.0M
2022-06-01 789.12 802.91 770.66 778.42 0.0M
2022-05-31 793.70 795.74 775.70 781.09 0.0M
2022-05-27 772.41 794.28 772.40 794.23 0.0M
2022-05-26 736.60 768.59 734.17 762.73 0.0M
2022-05-25 716.50 745.04 715.68 739.50 0.0M
2022-05-24 736.20 736.25 709.41 718.57 0.0M
2022-05-23 739.04 751.39 731.94 747.89 0.0M
2022-05-20 751.64 752.63 714.21 738.70 0.0M
2022-05-19 724.06 751.93 718.21 739.90 0.0M
2022-05-18 751.55 756.37 721.50 726.83 0.0M
2022-05-17 763.25 773.67 741.82 763.44 0.0M
2022-05-16 767.11 774.43 746.85 748.44 0.0M
2022-05-13 743.85 778.33 743.76 774.95 0.0M
2022-05-12 701.65 744.02 696.01 728.65 0.0M
2022-05-11 732.45 749.06 708.61 709.68 0.0M
2022-05-10 754.31 762.26 719.72 740.10 0.0M
2022-05-09 770.06 774.38 732.87 736.10 0.0M
2022-05-06 800.81 806.77 769.29 786.01 0.0M
2022-05-05 862.66 862.66 801.43 811.68 0.0M
2022-05-04 847.84 873.90 817.42 872.36 0.0M
2022-05-03 855.99 868.25 845.08 850.78 0.0M
2022-05-02 838.88 862.22 833.32 862.03 0.0M
2022-04-29 869.99 888.71 840.38 841.38 0.0M
2022-04-28 865.54 887.83 848.97 881.93 0.0M
2022-04-27 855.44 872.05 845.90 851.04 0.0M
2022-04-26 885.73 885.73 853.80 853.80 0.0M
2022-04-25 866.88 892.10 865.47 891.89 0.0M
2022-04-22 896.26 903.94 872.28 872.77 0.0M
2022-04-21 937.07 946.00 893.67 896.69 0.0M
2022-04-20 951.96 954.21 926.60 926.98 0.0M
2022-04-19 921.58 951.31 917.86 948.77 0.0M
2022-04-18 934.05 934.71 910.80 922.33 0.0M
2022-04-14 965.17 965.30 937.25 937.43 0.0M
2022-04-13 937.47 967.33 935.03 964.23 0.0M
2022-04-12 957.86 973.74 934.48 937.85 0.0M
2022-04-11 937.19 950.90 929.39 942.72 0.0M
2022-04-08 961.33 962.02 947.30 948.18 0.0M
2022-04-07 966.40 979.26 951.70 970.03 0.0M
2022-04-06 985.81 988.03 959.23 969.95 0.0M
2022-04-05 1,036.84 1,037.54 1,001.57 1,005.81 0.0M
2022-04-04 1,020.43 1,041.15 1,019.27 1,040.06 0.0M
2022-04-01 1,007.43 1,024.40 1,005.79 1,015.97 0.0M
2022-03-31 1,019.90 1,021.76 1,003.95 1,004.11 0.0M
2022-03-30 1,030.83 1,041.20 1,016.15 1,020.35 0.0M
2022-03-29 1,023.98 1,044.44 1,016.50 1,040.60 0.0M
2022-03-28 993.01 1,010.60 985.80 1,010.58 0.0M
2022-03-25 1,007.11 1,008.20 978.57 992.25 0.0M
2022-03-24 994.82 1,006.66 979.24 1,006.59 0.0M
2022-03-23 989.41 1,010.90 980.17 991.24 0.0M
2022-03-22 976.51 1,009.89 975.49 1,003.57 0.0M
2022-03-21 977.93 985.56 960.55 975.46 0.0M
2022-03-18 950.54 984.30 947.76 984.30 0.0M
2022-03-17 920.35 952.34 917.24 951.70 0.0M
2022-03-16 893.08 929.81 892.53 929.60 0.0M
2022-03-15 860.09 879.15 854.40 878.35 0.0M
2022-03-14 887.27 889.42 851.62 855.68 0.0M
2022-03-11 924.31 924.34 889.90 890.26 0.0M
2022-03-10 917.26 921.71 904.77 918.11 0.0M
2022-03-09 910.05 932.39 908.58 928.97 0.0M
2022-03-08 884.53 910.55 876.72 886.93 0.0M
2022-03-07 923.30 927.10 888.50 888.75 0.0M
2022-03-04 941.78 948.29 916.46 921.86 0.0M
2022-03-03 969.69 973.18 939.26 944.73 0.0M
2022-03-02 959.14 970.71 942.51 966.82 0.0M
2022-03-01 962.07 973.89 947.37 952.67 0.0M
2022-02-28 950.85 969.29 944.30 961.38 0.0M
2022-02-25 941.23 955.64 926.55 955.43 0.0M
2022-02-24 875.09 947.49 869.99 946.59 0.0M
2022-02-23 935.13 937.74 902.28 902.99 0.0M
2022-02-22 942.72 958.80 932.49 936.82 0.0M
2022-02-18 975.65 979.28 950.48 954.30 0.0M
2022-02-17 1,012.36 1,013.72 973.85 975.37 0.0M
2022-02-16 1,019.99 1,023.66 1,007.39 1,021.10 0.0M
2022-02-15 1,017.98 1,033.11 1,017.02 1,031.84 0.0M
2022-02-14 1,004.12 1,018.70 997.07 1,004.84 0.0M
2022-02-11 1,047.41 1,054.11 1,001.57 1,006.76 0.0M
2022-02-10 1,048.58 1,076.48 1,042.22 1,048.56 0.0M
2022-02-09 1,046.62 1,067.04 1,043.20 1,066.90 0.0M
2022-02-08 1,009.91 1,035.31 1,008.95 1,033.92 0.0M
2022-02-07 1,020.27 1,036.21 1,013.04 1,015.06 0.0M
2022-02-04 998.94 1,027.90 991.29 1,018.21 0.0M
2022-02-03 1,004.69 1,015.77 992.01 993.19 0.0M
2022-02-02 1,044.30 1,044.30 1,015.00 1,025.25 0.0M
2022-02-01 1,033.11 1,039.02 1,013.08 1,038.03 0.0M
2022-01-31 989.12 1,028.34 988.85 1,028.27 0.0M
2022-01-28 957.73 987.61 941.67 987.51 0.0M
2022-01-27 976.94 988.52 951.51 953.69 0.0M
2022-01-26 997.91 1,005.73 957.33 963.51 0.0M
2022-01-25 996.49 1,000.30 967.88 976.56 0.0M
2022-01-24 970.27 1,013.70 943.00 1,012.34 0.0M
2022-01-21 1,017.90 1,025.85 991.56 991.98 0.0M
2022-01-20 1,041.42 1,061.66 1,022.97 1,024.11 0.0M
2022-01-19 1,040.74 1,058.19 1,030.03 1,030.65 0.0M
2022-01-18 1,044.92 1,055.50 1,033.88 1,035.48 0.0M
2022-01-14 1,054.98 1,065.21 1,042.40 1,059.15 0.0M
2022-01-13 1,104.74 1,104.74 1,058.75 1,059.75 0.0M
2022-01-12 1,122.08 1,130.77 1,098.34 1,105.36 0.0M
2022-01-11 1,088.18 1,110.04 1,084.00 1,108.55 0.0M
2022-01-10 1,066.72 1,091.72 1,048.49 1,091.25 0.0M
2022-01-07 1,081.24 1,098.15 1,068.69 1,081.39 0.0M
2022-01-06 1,071.27 1,094.59 1,064.13 1,080.45 0.0M
2022-01-05 1,109.74 1,117.20 1,078.52 1,079.28 0.0M
2022-01-04 1,146.67 1,147.27 1,104.67 1,122.35 0.0M
2022-01-03 1,158.19 1,158.54 1,130.35 1,147.28 0.0M