› NASDAQ Composite

COMPX

NASDAQ Composite Historical Data

COMPX Historical Prices
Date Close Change Change (%) Open High Low Volume
Mar 05 2021 12,920.15 196.68 1.55% 12,860.04 12,941.21 12,397.05 0
Mar 04 2021 12,723.47 -274.28 -2.11% 12,953.99 13,068.71 12,553.96 0
Mar 03 2021 12,997.75 -361.04 -2.7% 13,336.25 13,372.52 12,995.07 0
Mar 02 2021 13,358.79 -230.04 -1.69% 13,599.45 13,601.33 13,352.00 0
Mar 01 2021 13,588.83 396.48 3.01% 13,406.16 13,596.59 13,362.66 0
Feb 26 2021 13,192.35 72.91 0.56% 13,232.90 13,368.06 13,024.53 0
Feb 25 2021 13,119.43 -478.54 -3.52% 13,512.64 13,602.86 13,066.38 0
Feb 24 2021 13,597.97 132.77 0.99% 13,400.25 13,607.36 13,286.59 0
Feb 23 2021 13,465.20 -67.85 -0.5% 13,262.61 13,526.09 13,003.98 0
Feb 22 2021 13,533.05 -341.41 -2.46% 13,714.20 13,757.06 13,530.96 0
Feb 19 2021 13,874.46 9.11 0.07% 13,929.20 13,985.58 13,842.60 0
Feb 18 2021 13,865.36 -100.14 -0.72% 13,814.67 13,905.96 13,714.35 0
Feb 17 2021 13,965.49 -82.01 -0.58% 13,911.65 13,976.43 13,804.26 0
Feb 16 2021 14,047.50 -47.98 -0.34% 14,152.21 14,175.12 13,995.45 0
Feb 15 2021 14,095.47 0.00 +0.00% 13,979.21 14,102.04 13,937.71 0
Feb 12 2021 14,095.47 69.70 0.5% 13,979.21 14,102.04 13,937.71 0
Feb 11 2021 14,025.77 53.24 0.38% 14,045.21 14,058.91 13,916.85 0
Feb 10 2021 13,972.53 -35.16 -0.25% 14,093.35 14,109.12 13,845.47 0
Feb 09 2021 14,007.70 20.06 0.14% 13,966.81 14,044.95 13,966.55 0
Feb 08 2021 13,987.64 131.35 0.95% 13,937.06 13,987.74 13,894.15 0
Feb 05 2021 13,856.30 78.55 0.57% 13,824.88 13,878.16 13,761.66 0
Feb 04 2021 13,777.74 167.20 1.23% 13,674.06 13,778.42 13,631.62 0
Feb 03 2021 13,610.54 -2.23 -0.02% 13,718.31 13,723.83 13,585.34 0
Feb 02 2021 13,612.78 209.38 1.56% 13,543.10 13,652.69 13,535.86 0
Feb 01 2021 13,403.39 332.70 2.55% 13,226.18 13,431.46 13,132.47 0
Jan 29 2021 13,070.69 -266.46 -2.0% 13,284.72 13,322.00 12,985.05 0
Jan 28 2021 13,337.16 66.56 0.5% 13,323.29 13,507.64 13,316.52 0
Jan 27 2021 13,270.60 -355.47 -2.61% 13,486.58 13,538.42 13,192.91 0
Jan 26 2021 13,626.06 -9.93 -0.07% 13,681.72 13,702.69 13,603.19 0
Jan 25 2021 13,635.99 92.93 0.69% 13,681.21 13,728.98 13,368.68 0
Jan 22 2021 13,543.06 12.15 0.09% 13,474.81 13,567.14 13,463.66 0
Jan 21 2021 13,530.91 73.67 0.55% 13,521.48 13,560.35 13,454.07 0
Jan 20 2021 13,457.25 260.07 1.97% 13,342.55 13,486.13 13,329.77 0
Jan 19 2021 13,197.18 198.68 1.53% 13,132.73 13,206.86 13,078.70 0
Jan 18 2021 12,998.50 0.00 +0.00% 13,099.90 13,139.83 12,949.76 0
Jan 15 2021 12,998.50 -114.14 -0.87% 13,099.90 13,139.83 12,949.76 0
Jan 14 2021 13,112.64 -16.31 -0.12% 13,174.75 13,220.16 13,098.41 0
Jan 13 2021 13,128.95 56.52 0.43% 13,088.01 13,171.15 13,051.06 0
Jan 12 2021 13,072.43 36.00 0.28% 13,062.06 13,105.04 12,963.92 0
Jan 11 2021 13,036.43 -165.55 -1.25% 13,048.78 13,138.27 12,999.51 0
Jan 08 2021 13,201.98 134.50 1.03% 13,160.22 13,208.09 13,036.55 0
Jan 07 2021 13,067.48 326.69 2.56% 12,867.34 13,090.91 12,867.34 0
Jan 06 2021 12,740.79 -78.17 -0.61% 12,666.15 12,909.63 12,649.99 0
Jan 05 2021 12,818.96 120.51 0.95% 12,665.65 12,828.27 12,665.65 0
Jan 04 2021 12,698.45 -189.84 -1.47% 12,958.52 12,958.72 12,543.24 0
Jan 01 2021 12,888.28 0.00 +0.00% 12,877.09 12,902.07 12,821.23 0
Dec 31 2020 12,888.28 18.28 0.14% 12,877.09 12,902.07 12,821.23 0
Dec 30 2020 12,870.00 19.78 0.15% 12,906.51 12,924.93 12,857.76 0
Dec 29 2020 12,850.22 -49.20 -0.38% 12,965.39 12,973.33 12,821.96 0
Dec 28 2020 12,899.42 94.69 0.74% 12,914.64 12,930.89 12,827.45 0
Dec 25 2020 12,804.73 0.00 +0.00% 12,791.54 12,833.55 12,767.64 0
Dec 24 2020 12,804.73 33.62 0.26% 12,791.54 12,833.55 12,767.64 0
Dec 23 2020 12,771.11 -36.80 -0.29% 12,834.94 12,841.92 12,758.67 0
Dec 22 2020 12,807.92 65.40 0.51% 12,785.22 12,840.57 12,695.31 0
Dec 21 2020 12,742.52 -13.12 -0.1% 12,596.14 12,751.27 12,525.22 0
Dec 18 2020 12,755.64 -9.11 -0.07% 12,804.93 12,809.60 12,654.60 0
Dec 17 2020 12,764.75 106.56 0.84% 12,730.78 12,765.25 12,696.35 0
Dec 16 2020 12,658.19 63.13 0.5% 12,611.04 12,687.32 12,566.38 0
Dec 15 2020 12,595.06 155.02 1.25% 12,543.26 12,596.13 12,465.42 0
Dec 14 2020 12,440.04 62.17 0.5% 12,447.44 12,543.00 12,432.71 0
Dec 11 2020 12,377.87 -27.94 -0.23% 12,336.79 12,383.50 12,246.77 0
Dec 10 2020 12,405.81 66.86 0.54% 12,247.55 12,431.56 12,214.74 0
Dec 09 2020 12,338.95 -243.82 -1.94% 12,591.69 12,607.14 12,290.78 0
Dec 08 2020 12,582.77 62.83 0.5% 12,503.17 12,594.54 12,453.21 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:20210308 02:18:42