NASDAQ Composite Historical Data - COMP

Company Name Index Ticker Symbol Market Type
NASDAQ Composite Index COMP NASDAQ Indices Index
  Price Change Change Percent Index Price Low Price High Price Open Price Close Price Last Traded
-67.10 -0.69% 9,615.81 9,560.41 9,716.14 9,649.65 9,682.91 16:00:00
more quote information »

COMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

COMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 9,615.81 -67.10 -0.69% 9,649.65 9,716.14 9,560.41 0
Jun 03 2020 9,682.91 74.54 0.78% 9,651.86 9,707.78 9,627.18 0
Jun 02 2020 9,608.37 56.33 0.59% 9,566.53 9,611.22 9,472.08 0
Jun 01 2020 9,552.05 62.18 0.66% 9,471.42 9,571.28 9,462.32 0
May 29 2020 9,489.87 120.88 1.29% 9,382.35 9,505.55 9,324.73 0
May 28 2020 9,368.99 -43.37 -0.46% 9,392.99 9,523.64 9,345.28 0
May 27 2020 9,412.36 72.14 0.77% 9,346.12 9,414.62 9,144.28 0
May 26 2020 9,340.22 15.63 0.17% 9,501.21 9,501.21 9,333.16 0
May 22 2020 9,324.59 39.71 0.43% 9,278.55 9,328.28 9,239.41 0
May 21 2020 9,284.88 -90.90 -0.97% 9,375.19 9,405.25 9,254.85 0
May 20 2020 9,375.78 190.67 2.08% 9,305.62 9,392.82 9,304.20 0
May 19 2020 9,185.10 -49.72 -0.54% 9,227.46 9,317.25 9,183.25 0
May 18 2020 9,234.83 220.27 2.44% 9,177.15 9,267.22 9,154.35 0
May 15 2020 9,014.56 70.84 0.79% 8,839.99 9,018.40 8,821.38 0
May 14 2020 8,943.72 80.55 0.91% 8,788.04 8,945.71 8,705.25 0
May 13 2020 8,863.17 -139.38 -1.55% 9,006.05 9,074.16 8,752.68 0
May 12 2020 9,002.55 -189.79 -2.06% 9,225.14 9,250.96 9,000.06 0
May 11 2020 9,192.34 71.02 0.78% 9,054.91 9,241.92 9,053.17 0
May 08 2020 9,121.32 141.66 1.58% 9,056.89 9,125.98 9,018.21 0
May 07 2020 8,979.66 125.27 1.41% 8,973.78 9,015.99 8,932.85 0
May 06 2020 8,854.39 45.27 0.51% 8,874.70 8,933.25 8,819.37 0
May 05 2020 8,809.12 98.41 1.13% 8,809.66 8,909.96 8,781.31 0
See More Historical Prices »
Your Recent History
NASDAQI
COMPX
NASDAQ Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200605 07:55:53