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
  -41.9059 -0.56% 7,454.9883 7,500.9276 7,400.0683 7,473.3268 7,496.8942 15:32:59
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
Oct 12 20187,496.8942+167.83+2.29%7,368.32587,516.690222,780,614
Oct 11 20187,329.0605-92.99-1.25%7,274.03637,493.206626,316,228
Oct 10 20187,422.0499-315.97-4.08%7,420.55927,701.19926,769,883
Oct 09 20187,738.0157+2.07+0.03%7,718.94687,799.745722,138,399
Oct 08 20187,735.9488-52.50-0.67%7,654.84087,797.319920,116,925
Oct 05 20187,788.447-91.06-1.16%7,715.97137,902.667123,763,213
Oct 04 20187,879.5104-145.57-1.81%7,833.15727,997.16829,755,272
Oct 03 20188,025.0852+25.54+0.32%8,012.02618,053.933528,498,714
Oct 02 20187,999.5471-37.76-0.47%7,983.98638,054.154922,019,170
Oct 01 20188,037.3021-9.05-0.11%8,019.76668,107.378920,836,762
Sep 28 20188,046.353+4.38+0.05%8,015.86538,065.05521,075,803
Sep 27 20188,041.9681+51.60+0.65%8,017.91088,071.556718,695,518
Sep 26 20187,990.3663-17.11-0.21%7,982.76488,067.031420,358,481
Sep 25 20188,007.4713+14.22+0.18%7,979.29128,014.121921,485,178
Sep 24 20187,993.2481+6.29+0.08%7,912.47067,997.901622,612,770
Sep 21 20187,986.9551-41.28-0.51%7,979.66978,057.259235,363,120
Sep 20 20188,028.2324+78.19+0.98%7,986.4058,039.064621,111,678
Sep 19 20187,950.0378-6.07-0.08%7,917.73287,976.124519,979,830
Sep 18 20187,956.1068+60.32+0.76%7,901.01127,986.095321,441,301
Sep 17 20187,895.7916-114.25-1.43%7,890.07258,002.777519,206,311
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20181015 19:48:03