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
19.21 0.2% 9,731.18 9,693.05 9,746.36 9,728.90 9,711.97 15:59:37
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
Feb 14 2020 9,731.18 19.21 0.2% 9,728.90 9,746.36 9,693.05 0
Feb 13 2020 9,711.97 -13.99 -0.14% 9,657.04 9,748.32 9,650.02 0
Feb 12 2020 9,725.96 87.02 0.9% 9,688.60 9,728.77 9,666.68 0
Feb 11 2020 9,638.94 10.55 0.11% 9,680.89 9,714.74 9,617.21 0
Feb 10 2020 9,628.39 107.88 1.13% 9,493.63 9,628.66 9,493.63 0
Feb 07 2020 9,520.51 -51.64 -0.54% 9,526.64 9,570.09 9,496.53 0
Feb 06 2020 9,572.15 63.47 0.67% 9,540.98 9,575.66 9,505.68 0
Feb 05 2020 9,508.68 40.71 0.43% 9,574.10 9,574.94 9,454.93 0
Feb 04 2020 9,467.97 194.57 2.1% 9,398.39 9,485.38 9,374.05 0
Feb 03 2020 9,273.40 122.47 1.34% 9,190.72 9,299.85 9,188.55 0
Jan 31 2020 9,150.94 -148.00 -1.59% 9,324.32 9,324.80 9,123.22 0
Jan 30 2020 9,298.93 23.77 0.26% 9,211.15 9,303.00 9,185.18 0
Jan 29 2020 9,275.16 5.48 0.06% 9,318.26 9,329.11 9,249.04 0
Jan 28 2020 9,269.68 130.37 1.43% 9,201.82 9,288.87 9,182.33 0
Jan 27 2020 9,139.31 -175.60 -1.89% 9,092.46 9,185.45 9,088.04 0
Jan 24 2020 9,314.91 -87.57 -0.93% 9,446.20 9,451.43 9,273.23 0
Jan 23 2020 9,402.48 18.71 0.2% 9,377.72 9,409.20 9,334.13 0
Jan 22 2020 9,383.77 12.96 0.14% 9,413.61 9,439.29 9,375.13 0
Jan 21 2020 9,370.81 -18.14 -0.19% 9,361.07 9,397.58 9,350.20 0
Jan 17 2020 9,388.94 31.81 0.34% 9,392.37 9,393.48 9,346.81 0
See More Historical Prices »
Your Recent History
NASDAQI
COMP
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:20200217 05:08:42