COMP

NASDAQ Composite Historical Data

COMP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 14,896.85 150.45 1.02% 14,800.59 14,950.12 14,767.01 0
Sep 21 2021 14,746.40 32.50 0.22% 14,803.36 14,847.03 14,696.47 0
Sep 20 2021 14,713.90 -330.07 -2.19% 14,758.14 14,841.82 14,530.07 0
Sep 17 2021 15,043.97 -137.96 -0.91% 15,163.36 15,166.56 14,998.73 0
Sep 16 2021 15,181.92 20.39 0.13% 15,120.09 15,205.50 15,047.14 0
Sep 15 2021 15,161.53 123.77 0.82% 15,071.34 15,174.38 14,984.68 0
Sep 14 2021 15,037.76 -67.82 -0.45% 15,168.45 15,181.19 15,008.30 0
Sep 13 2021 15,105.58 -9.91 -0.07% 15,211.43 15,215.44 15,030.85 0
Sep 10 2021 15,115.49 -132.76 -0.87% 15,332.92 15,349.47 15,111.31 0
Sep 09 2021 15,248.25 -38.38 -0.25% 15,296.06 15,352.38 15,245.17 0
Sep 08 2021 15,286.64 -87.69 -0.57% 15,360.35 15,360.35 15,206.61 0
Sep 07 2021 15,374.33 10.81 0.07% 15,375.98 15,403.44 15,343.28 0
Sep 06 2021 15,363.52 0.00 +0.00% 15,313.41 15,375.56 15,283.67 0
Sep 03 2021 15,363.52 32.34 0.21% 15,313.41 15,375.56 15,283.67 0
Sep 02 2021 15,331.18 21.80 0.14% 15,358.47 15,380.07 15,285.35 0
Sep 01 2021 15,309.38 50.15 0.33% 15,308.98 15,379.50 15,302.11 0
Aug 31 2021 15,259.24 -6.65 -0.04% 15,262.88 15,278.96 15,202.67 0
Aug 30 2021 15,265.89 136.39 0.9% 15,165.94 15,288.08 15,165.12 0
Aug 27 2021 15,129.50 183.69 1.23% 14,969.77 15,144.48 14,966.52 0
Aug 26 2021 14,945.81 -96.05 -0.64% 15,025.17 15,059.63 14,939.56 0
Aug 25 2021 15,041.86 22.06 0.15% 15,039.03 15,059.43 15,011.58 0
Aug 24 2021 15,019.80 77.15 0.52% 14,978.14 15,034.89 14,965.54 0
Aug 23 2021 14,942.65 227.99 1.55% 14,776.98 14,963.47 14,776.98 0
Aug 20 2021 14,714.66 172.88 1.19% 14,571.53 14,722.16 14,571.53 0
Aug 19 2021 14,541.79 15.87 0.11% 14,423.16 14,610.76 14,423.16 0
Aug 18 2021 14,525.91 -130.27 -0.89% 14,636.24 14,697.25 14,516.30 0
Aug 17 2021 14,656.18 -137.58 -0.93% 14,670.56 14,716.95 14,550.88 0
Aug 16 2021 14,793.76 -29.14 -0.2% 14,771.53 14,794.68 14,610.02 0
Aug 13 2021 14,822.90 6.64 0.04% 14,825.07 14,850.61 14,797.22 0
Aug 12 2021 14,816.26 51.13 0.35% 14,751.36 14,824.31 14,698.94 0
Aug 11 2021 14,765.14 -22.95 -0.16% 14,834.38 14,842.50 14,692.41 0
Aug 10 2021 14,788.09 -72.09 -0.49% 14,887.74 14,894.61 14,754.48 0
Aug 09 2021 14,860.18 24.42 0.16% 14,855.76 14,883.81 14,802.69 0
Aug 06 2021 14,835.76 -59.36 -0.4% 14,864.22 14,890.18 14,788.59 0
Aug 05 2021 14,895.12 114.58 0.78% 14,794.08 14,896.47 14,776.03 0
Aug 04 2021 14,780.53 19.24 0.13% 14,747.21 14,812.37 14,734.12 0
Aug 03 2021 14,761.29 80.23 0.55% 14,713.99 14,762.60 14,584.09 0
Aug 02 2021 14,681.07 8.39 0.06% 14,758.60 14,770.41 14,665.67 0
Jul 30 2021 14,672.68 -105.59 -0.71% 14,615.85 14,728.78 14,615.85 0
Jul 29 2021 14,778.26 15.68 0.11% 14,771.17 14,833.74 14,761.38 0
Jul 28 2021 14,762.58 102.01 0.7% 14,715.66 14,798.88 14,645.63 0
Jul 27 2021 14,660.58 -180.14 -1.21% 14,807.95 14,811.08 14,503.76 0
Jul 26 2021 14,840.71 3.72 0.03% 14,821.03 14,863.65 14,790.49 0
Jul 23 2021 14,836.99 152.40 1.04% 14,753.06 14,846.06 14,698.77 0
Jul 22 2021 14,684.60 52.64 0.36% 14,652.72 14,694.19 14,617.87 0
Jul 21 2021 14,631.95 133.08 0.92% 14,508.75 14,633.14 14,498.65 0
Jul 20 2021 14,498.88 223.89 1.57% 14,330.46 14,555.75 14,271.23 0
Jul 19 2021 14,274.98 -152.25 -1.06% 14,235.98 14,313.60 14,178.66 0
Jul 16 2021 14,427.24 -115.90 -0.8% 14,597.51 14,623.02 14,413.32 0
Jul 15 2021 14,543.13 -101.82 -0.7% 14,635.78 14,650.37 14,451.80 0
Jul 14 2021 14,644.95 -32.70 -0.22% 14,780.90 14,790.55 14,632.95 0
Jul 13 2021 14,677.65 -55.59 -0.38% 14,715.13 14,803.68 14,660.19 0
Jul 12 2021 14,733.24 31.32 0.21% 14,743.86 14,761.08 14,672.63 0
Jul 09 2021 14,701.92 142.13 0.98% 14,578.43 14,710.20 14,552.26 0
Jul 08 2021 14,559.78 -105.28 -0.72% 14,409.20 14,610.06 14,371.59 0
Jul 07 2021 14,665.06 1.42 0.01% 14,753.41 14,755.33 14,580.79 0
Jul 06 2021 14,663.64 24.31 0.17% 14,661.55 14,687.00 14,529.80 0
Jul 05 2021 14,639.33 0.00 +0.00% 14,582.98 14,649.11 14,555.34 0
Jul 02 2021 14,639.33 116.95 0.81% 14,582.98 14,649.11 14,555.34 0
Jul 01 2021 14,522.38 18.42 0.13% 14,493.69 14,533.55 14,439.40 0
Jun 30 2021 14,503.95 -24.38 -0.17% 14,509.85 14,526.81 14,478.06 0
Jun 29 2021 14,528.33 27.83 0.19% 14,509.19 14,535.97 14,471.38 0
Jun 28 2021 14,500.51 140.12 0.98% 14,417.81 14,505.19 14,417.20 0
Jun 25 2021 14,360.39 -9.32 -0.06% 14,400.81 14,409.08 14,337.65 0
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:20210923 06:14:31