Nasdaq Composite Historical Data - COMPX

Company Name Index Ticker Symbol Market Type ISIN Company Description
Nasdaq Composite COMPX NASDAQ Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  +34.5157 +0.5% 7,003.7678 7,030.2948 6,878.985 6,959.6301 6,969.2521 15:08:46
more quote information »

COMPX Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000-----
1 Month0000.0000-----
3 Months0000.0000-----
6 Months0000.0000-----
1 Year0000.0000-----
3 Years0000.0000-----
5 Years0000.0000-----

COMPX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 07 20186,969.2521-219.01-3.05%6,945.27327,205.367221,494,936
Dec 06 20187,188.2585+29.83+0.42%6,984.34177,189.518124,637,023
Dec 04 20187,158.4257-283.09-3.80%7,150.10587,421.107222,953,221
Dec 03 20187,441.512+110.98+1.51%7,392.22217,486.513223,625,815
Nov 30 20187,330.5365+57.45+0.79%7,255.67577,332.791723,509,234
Nov 29 20187,273.0824-18.51-0.25%7,217.69137,319.960617,638,930
Nov 28 20187,291.5921+208.89+2.95%7,090.97837,292.710621,210,670
Nov 27 20187,082.6997+0.85+0.01%7,014.36127,105.140718,809,214
Nov 26 20187,081.8527+142.87+2.06%7,003.11617,083.927818,236,977
Nov 23 20186,938.9839-33.27-0.48%6,919.16136,987.88738,681,641
Nov 21 20186,972.2513+63.43+0.92%6,951.61887,029.924916,489,510
Nov 20 20186,908.8231-119.65-1.70%6,830.76076,994.752723,238,262
Nov 19 20187,028.477-219.40-3.03%7,011.39987,224.122921,080,511
Nov 16 20187,247.8726-11.16-0.15%7,171.70147,274.860821,952,901
Nov 15 20187,259.0317+122.64+1.72%7,072.3567,274.25922,209,399
Nov 14 20187,136.3925-64.48-0.90%7,101.17077,285.570422,726,516
Nov 13 20187,200.8749+0.01+0.00%7,182.85877,319.115320,998,066
Nov 12 20187,200.8688-206.03-2.78%7,193.77437,371.087820,618,879
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:20181210 20:23:49