› NASDAQ Composite

COMPX

NASDAQ Composite Historical Data

COMPX Historical Prices
Date Close Change Change (%) Open High Low Volume
Jul 02 2020 10,207.63 53.00 0.52% 10,268.67 10,310.36 10,194.06 0
Jul 01 2020 10,154.63 95.86 0.95% 10,063.67 10,197.19 10,048.04 0
Jun 30 2020 10,058.77 184.61 1.87% 9,875.29 10,085.59 9,863.67 0
Jun 29 2020 9,874.15 116.93 1.2% 9,771.72 9,877.34 9,663.61 0
Jun 26 2020 9,757.22 -259.78 -2.59% 9,995.12 10,000.67 9,749.07 0
Jun 25 2020 10,017.00 107.84 1.09% 9,899.36 10,023.28 9,810.47 0
Jun 24 2020 9,909.17 -222.20 -2.19% 10,092.92 10,137.50 9,842.22 0
Jun 23 2020 10,131.37 74.89 0.74% 10,130.83 10,221.85 10,112.44 0
Jun 22 2020 10,056.47 110.35 1.11% 9,945.49 10,059.61 9,916.60 0
Jun 19 2020 9,946.12 3.07 0.03% 10,042.13 10,053.91 9,872.94 0
Jun 18 2020 9,943.05 32.52 0.33% 9,892.48 9,959.20 9,885.66 0
Jun 17 2020 9,910.53 14.66 0.15% 9,943.31 9,991.21 9,891.81 0
Jun 16 2020 9,895.87 169.84 1.75% 9,949.78 9,963.63 9,748.38 0
Jun 15 2020 9,726.02 137.21 1.43% 9,426.90 9,756.07 9,403.00 0
Jun 12 2020 9,588.81 96.08 1.01% 9,715.87 9,768.64 9,413.62 0
Jun 11 2020 9,492.73 -527.62 -5.27% 9,791.24 9,868.08 9,491.30 0
Jun 10 2020 10,020.35 66.59 0.67% 10,012.32 10,086.89 9,962.58 0
Jun 09 2020 9,953.75 29.01 0.29% 9,867.19 10,002.50 9,863.27 0
Jun 08 2020 9,924.74 110.66 1.13% 9,823.44 9,927.13 9,780.61 0
Jun 05 2020 9,814.08 198.27 2.06% 9,703.54 9,845.69 9,685.35 0
Jun 04 2020 9,615.81 -67.10 -0.69% 9,649.65 9,716.14 9,560.41 0
Jun 03 2020 9,682.91 74.54 0.78% 9,651.86 9,707.78 9,627.18 0
Jun 02 2020 9,608.37 56.33 0.59% 9,566.53 9,611.22 9,472.08 0
Jun 01 2020 9,552.05 62.18 0.66% 9,471.42 9,571.28 9,462.32 0
May 29 2020 9,489.87 120.88 1.29% 9,382.35 9,505.55 9,324.73 0
May 28 2020 9,368.99 -43.37 -0.46% 9,392.99 9,523.64 9,345.28 0
May 27 2020 9,412.36 72.14 0.77% 9,346.12 9,414.62 9,144.28 0
May 26 2020 9,340.22 15.63 0.17% 9,501.21 9,501.21 9,333.16 0
May 25 2020 9,324.59 0.00 +0.00% 9,278.55 9,328.28 9,239.41 0
May 22 2020 9,324.59 39.71 0.43% 9,278.55 9,328.28 9,239.41 0
May 21 2020 9,284.88 -90.90 -0.97% 9,375.19 9,405.25 9,254.85 0
May 20 2020 9,375.78 190.67 2.08% 9,305.62 9,392.82 9,304.20 0
May 19 2020 9,185.10 -49.72 -0.54% 9,227.46 9,317.25 9,183.25 0
May 18 2020 9,234.83 220.27 2.44% 9,177.15 9,267.22 9,154.35 0
May 15 2020 9,014.56 70.84 0.79% 8,839.99 9,018.40 8,821.38 0
May 14 2020 8,943.72 80.55 0.91% 8,788.04 8,945.71 8,705.25 0
May 13 2020 8,863.17 -139.38 -1.55% 9,006.05 9,074.16 8,752.68 0
May 12 2020 9,002.55 -189.79 -2.06% 9,225.14 9,250.96 9,000.06 0
May 11 2020 9,192.34 71.02 0.78% 9,054.91 9,241.92 9,053.17 0
May 08 2020 9,121.32 141.66 1.58% 9,056.89 9,125.98 9,018.21 0
May 07 2020 8,979.66 125.27 1.41% 8,973.78 9,015.99 8,932.85 0
May 06 2020 8,854.39 45.27 0.51% 8,874.70 8,933.25 8,819.37 0
May 05 2020 8,809.12 98.41 1.13% 8,809.66 8,909.96 8,781.31 0
May 04 2020 8,710.71 105.77 1.23% 8,555.32 8,715.82 8,537.83 0
May 01 2020 8,604.95 -284.60 -3.2% 8,681.29 8,754.46 8,566.84 0
Apr 30 2020 8,889.55 -25.16 -0.28% 8,911.01 8,926.11 8,825.83 0
Apr 29 2020 8,914.71 306.98 3.57% 8,802.70 8,957.26 8,765.01 0
Apr 28 2020 8,607.73 -122.43 -1.4% 8,825.68 8,830.57 8,600.70 0
Apr 27 2020 8,730.16 95.64 1.11% 8,717.98 8,754.57 8,697.37 0
Apr 24 2020 8,634.52 139.77 1.65% 8,530.08 8,642.93 8,464.42 0
Apr 23 2020 8,494.75 -0.63 -0.01% 8,528.84 8,635.22 8,475.20 0
Apr 22 2020 8,495.38 232.15 2.81% 8,434.55 8,537.31 8,404.54 0
Apr 21 2020 8,263.23 -297.50 -3.48% 8,460.69 8,480.29 8,215.69 0
Apr 20 2020 8,560.73 -89.41 -1.03% 8,553.37 8,684.91 8,553.37 0
Apr 17 2020 8,650.14 117.78 1.38% 8,667.48 8,670.30 8,531.69 0
Apr 16 2020 8,532.36 139.19 1.66% 8,479.11 8,560.16 8,393.27 0
Apr 15 2020 8,393.18 -122.56 -1.44% 8,355.96 8,464.66 8,308.79 0
Apr 14 2020 8,515.74 323.32 3.95% 8,353.21 8,531.11 8,338.09 0
Apr 13 2020 8,192.42 38.85 0.48% 8,127.69 8,200.44 8,035.95 0
Apr 10 2020 8,153.58 0.00 +0.00% 8,169.01 8,227.91 8,072.32 0
Apr 09 2020 8,153.58 62.67 0.77% 8,169.01 8,227.91 8,072.32 0
Apr 08 2020 8,090.90 203.64 2.58% 7,975.72 8,114.43 7,901.94 0
Apr 07 2020 7,887.26 -25.98 -0.33% 8,129.99 8,146.43 7,881.22 0
Apr 06 2020 7,913.24 540.16 7.33% 7,660.17 7,938.33 7,617.79 0
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:20200705 09:17:35