COMP

NASDAQ Composite Historical Data

Company Name Index Ticker Symbol Market Type
NASDAQ Composite Index COMPX NASDAQ Indices Index
  Price Change Change Percent Index Price Last Traded
-12.43 -0.09% 13,389.43 16:00:02
Open Price Low Price High Price Close Price Prev Close
13,115.85 13,107.67 13,423.31 13,389.43 13,401.86
more quote information »

COMPX 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%

COMPX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 13,389.43 -12.43 -0.09% 13,115.85 13,423.31 13,107.67 0
May 10 2021 13,401.86 -350.38 -2.55% 13,687.59 13,687.93 13,401.74 0
May 07 2021 13,752.24 119.40 0.88% 13,723.09 13,828.62 13,690.75 0
May 06 2021 13,632.84 50.42 0.37% 13,557.83 13,635.73 13,439.39 0
May 05 2021 13,582.42 -51.08 -0.37% 13,731.13 13,753.05 13,553.93 0
May 04 2021 13,633.50 -261.62 -1.88% 13,774.51 13,795.57 13,485.59 0
May 03 2021 13,895.12 -67.56 -0.48% 14,031.77 14,042.12 13,881.51 0
Apr 30 2021 13,962.68 -119.87 -0.85% 13,970.73 14,084.76 13,941.63 0
Apr 29 2021 14,082.55 31.52 0.22% 14,204.51 14,211.57 13,952.80 0
Apr 28 2021 14,051.03 -39.19 -0.28% 14,082.78 14,133.65 14,034.70 0
Apr 27 2021 14,090.22 -48.56 -0.34% 14,170.91 14,171.24 14,064.28 0
Apr 26 2021 14,138.78 121.97 0.87% 14,052.38 14,154.03 14,019.50 0
Apr 23 2021 14,016.81 198.40 1.44% 13,861.37 14,062.74 13,856.83 0
Apr 22 2021 13,818.41 -131.81 -0.94% 13,952.57 14,015.87 13,771.04 0
Apr 21 2021 13,950.22 163.95 1.19% 13,745.77 13,951.35 13,706.86 0
Apr 20 2021 13,786.27 -128.50 -0.92% 13,894.46 13,927.67 13,698.67 0
Apr 19 2021 13,914.77 -137.58 -0.98% 13,984.58 14,041.79 13,842.57 0
Apr 16 2021 14,052.34 13.58 0.1% 14,059.11 14,062.50 13,977.05 0
Apr 15 2021 14,038.76 180.92 1.31% 13,983.23 14,049.13 13,970.42 0
Apr 14 2021 13,857.84 -138.26 -0.99% 14,004.08 14,033.63 13,839.04 0
Apr 13 2021 13,996.10 146.10 1.05% 13,902.45 14,011.51 13,902.45 0
Apr 12 2021 13,850.00 -50.19 -0.36% 13,854.44 13,877.00 13,783.95 0
See More Historical Prices ยป
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:20210512 08:43:28