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
  -113.91 -1.46% 7,702.38 7,747.27 7,678.35 7,714.06 7,816.28 16:00:00
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
May 17 20197,816.2846-81.76-1.04%7,810.34967,918.710
May 16 20197,898.0455+75.90+0.97%7,826.67447,946.23040
May 15 20197,822.1473+87.65+1.13%7,682.24117,838.71650
May 14 20197,734.4939+87.47+1.14%7,665.30027,776.20310
May 13 20197,647.0238-269.92-3.41%7,627.22457,760.82640
May 10 20197,916.9404+6.35+0.08%7,759.33647,949.33680
May 09 20197,910.5871-32.73-0.41%7,796.16077,929.77740
May 08 20197,943.3192-20.44-0.26%7,923.3538,004.48930
May 07 20197,963.7558-159.53-1.96%7,899.02358,070.96940
May 06 20198,123.289-40.71-0.50%7,981.84968,135.54350
May 03 20198,163.9958+127.22+1.58%8,084.79868,164.71410
May 02 20198,036.7722-12.87-0.16%7,976.76728,094.06370
May 01 20198,049.6402-45.75-0.57%8,048.23038,145.99720
Apr 30 20198,095.388-66.47-0.81%8,050.54918,124.60670
Apr 29 20198,161.8533+15.46+0.19%8,136.40638,176.07980
Apr 26 20198,146.3982+27.72+0.34%8,060.89358,146.42050
Apr 25 20198,118.6822+16.67+0.21%8,075.41338,151.84450
Apr 24 20198,102.0146-18.81-0.23%8,101.70448,139.55120
Apr 23 20198,120.8217+105.56+1.32%8,023.81388,128.87480
Apr 22 20198,015.2656+17.20+0.22%7,965.90378,017.15410
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:20190520 23:04:43