COMPX

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
-192.67 -1.65% 11,478.88 16:00:00
Close Price Low Price High Price Open Price Previous Close
11,478.88 11,454.57 11,778.11 11,732.34 11,671.56
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
Oct 16 2020 11,671.56 -42.32 -0.36% 11,761.83 11,827.42 11,648.53 0
Oct 15 2020 11,713.87 -54.86 -0.47% 11,559.88 11,740.68 11,559.10 0
Oct 14 2020 11,768.73 -95.17 -0.8% 11,889.07 11,939.92 11,714.35 0
Oct 13 2020 11,863.90 -12.36 -0.1% 11,901.76 11,946.98 11,821.83 0
Oct 12 2020 11,876.26 296.32 2.56% 11,732.32 11,965.54 11,704.13 0
Oct 09 2020 11,579.94 158.96 1.39% 11,487.60 11,581.23 11,476.66 0
Oct 08 2020 11,420.98 56.38 0.5% 11,443.35 11,448.23 11,384.33 0
Oct 07 2020 11,364.60 210.00 1.88% 11,271.68 11,380.56 11,258.35 0
Oct 06 2020 11,154.60 -177.88 -1.57% 11,314.53 11,392.41 11,124.45 0
Oct 05 2020 11,332.49 257.47 2.32% 11,169.11 11,335.21 11,162.52 0
Oct 02 2020 11,075.02 -251.49 -2.22% 11,082.53 11,244.87 11,033.69 0
Oct 01 2020 11,326.51 159.00 1.42% 11,291.99 11,344.13 11,240.53 0
Sep 30 2020 11,167.51 82.26 0.74% 11,092.90 11,277.96 11,092.90 0
Sep 29 2020 11,085.25 -32.28 -0.29% 11,109.00 11,153.23 11,065.63 0
Sep 28 2020 11,117.53 203.97 1.87% 11,084.38 11,120.79 11,019.14 0
Sep 25 2020 10,913.56 241.29 2.26% 10,680.46 10,939.55 10,639.98 0
Sep 24 2020 10,672.27 39.28 0.37% 10,551.02 10,799.55 10,520.22 0
Sep 23 2020 10,632.99 -330.65 -3.02% 10,950.82 10,962.03 10,612.91 0
Sep 22 2020 10,963.64 184.84 1.71% 10,873.30 10,979.65 10,737.52 0
Sep 21 2020 10,778.80 -14.48 -0.13% 10,610.14 10,782.74 10,519.49 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:20201019 22:36:02