Nasdaq Composite Historical Data - COMPX

Company Name Index Ticker Symbol Market Type ISIN Company Description
Nasdaq Composite COMPX NASDAQ Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  +49.9149 +0.82% 6,133.6182 6,135.9164 6,097.2431 6,098.2531 6,083.7033 16:00:03
more quote information »

COMPX Historical Summary

There is no data to display

COMPX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 22 20176,133.618649.92+0.82%6,097.24316,135.9160
May 19 20176,083.703628.57+0.47%6,070.23336,106.548816,475,662
May 18 20176,055.129843.89+0.73%5,996.81446,073.453618,333,027
May 17 20176,011.2358-158.63-2.57%6,009.47756,122.87119,879,756
May 16 20176,169.870120.20+0.33%6,139.09666,170.158617,232,757
May 15 20176,149.674328.44+0.46%6,124.7886,153.0416,469,643
May 12 20176,121.23195.27+0.09%6,105.41946,122.842715,517,172
May 11 20176,115.9643-13.18-0.22%6,075.67526,120.197217,292,154
May 10 20176,129.1438.56+0.14%6,103.8736,131.64218,528,317
May 09 20176,120.586417.93+0.29%6,107.59136,132.99817,578,371
May 08 20176,102.65961.90+0.03%6,083.05766,106.116616,854,113
May 05 20176,100.757825.42+0.42%6,067.15576,100.757818,085,319
May 04 20176,075.33742.79+0.05%6,054.32516,080.815919,512,210
May 03 20176,072.5498-22.82-0.37%6,053.27926,076.959420,336,958
May 02 20176,095.36623.76+0.06%6,081.55516,102.720220,537,381
May 01 20176,091.601544.00+0.73%6,061.35056,100.732416,542,718
Apr 28 20176,047.6064-1.33-0.02%6,040.70556,074.040519,000,728
Apr 27 20176,048.936523.71+0.39%6,031.58746,050.70517,974,758
Apr 26 20176,025.225-0.27+0.00%6,021.72026,040.89417,917,285
Apr 25 20176,025.491241.67+0.70%6,002.65086,036.019517,954,876
Apr 24 20175,983.819373.30+1.24%5,970.25245,989.915517,294,515
See More Historical Prices ยป
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170523 09:01:28