NASDAQ Composite Index (COMPX)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 17726.939 | -144.28 | -0.81 | 17835.591 | 17935.141 | 17691.431 | 0 |
| 1721336400 | 17871.223 | -125.7 | -0.70 | 18119.152 | 18130.866 | 17759.544 | 0 |
| 1721250000 | 17996.924 | -512.42 | -2.77 | 18188.187 | 18223.236 | 17972.865 | 0 |
| 1721163600 | 18509.34 | 36.78 | 0.20 | 18534.268 | 18576.831 | 18386.069 | 0 |
| 1721077200 | 18472.565 | 74.12 | 0.40 | 18485.913 | 18641.532 | 18397.833 | 0 |
| 1720818000 | 18398.445 | 115.04 | 0.63 | 18303.641 | 18556.725 | 18293.595 | 0 |
| 1720731600 | 18283.406 | -364.04 | -1.95 | 18659.246 | 18671.069 | 18238.781 | 0 |
| 1720645200 | 18647.448 | 218.16 | 1.18 | 18512.09 | 18655.191 | 18467.581 | 0 |
| 1720558800 | 18429.29 | 25.55 | 0.14 | 18465.023 | 18511.889 | 18381.604 | 0 |
| 1720472400 | 18403.738 | 50.98 | 0.28 | 18371.858 | 18416.94 | 18342.599 | 0 |
| 1720213200 | 18352.758 | 164.46 | 0.90 | 18200.598 | 18366.308 | 18197.135 | 0 |
| 1720040400 | 18188.301 | 159.54 | 0.88 | 18016.123 | 18188.301 | 18016.123 | 0 |
| 1719954000 | 18028.763 | 149.46 | 0.84 | 17808.036 | 18031.288 | 17802.237 | 0 |
| 1719867600 | 17879.299 | 146.7 | 0.83 | 17773.896 | 17894.283 | 17657.641 | 0 |
| 1719608400 | 17732.602 | -126.08 | -0.71 | 17891.095 | 18034.997 | 17723.829 | 0 |
| 1719522000 | 17858.683 | 53.53 | 0.30 | 17793.953 | 17892.78 | 17765.42 | 0 |
| 1719435600 | 17805.155 | 87.5 | 0.49 | 17697.265 | 17813.548 | 17687.066 | 0 |
| 1719349200 | 17717.653 | 220.84 | 1.26 | 17572.156 | 17734.344 | 17546.631 | 0 |
| 1719262800 | 17496.816 | -192.54 | -1.09 | 17640.258 | 17730.119 | 17494.018 | 0 |
| 1719003600 | 17689.36 | -32.23 | -0.18 | 17681.006 | 17787.335 | 17620.568 | 0 |
| 1718917200 | 17721.587 | -140.65 | -0.79 | 17913.942 | 17936.792 | 17650.694 | 0 |
| 1718744400 | 17862.232 | 5.21 | 0.03 | 17856.758 | 17890.517 | 17796.878 | 0 |
| 1718658000 | 17857.02 | 168.14 | 0.95 | 17697.301 | 17935.985 | 17636.36 | 0 |
| 1718398800 | 17688.882 | 21.32 | 0.12 | 17621.181 | 17693.431 | 17590.801 | 0 |
| 1718312400 | 17667.559 | 59.12 | 0.34 | 17715.265 | 17741.798 | 17566.319 | 0 |
| 1718226000 | 17608.435 | 264.89 | 1.53 | 17502.149 | 17725.39 | 17490.642 | 0 |
| 1718139600 | 17343.546 | 151.02 | 0.88 | 17160.424 | 17345.051 | 17107.985 | 0 |
| 1718053200 | 17192.528 | 59.4 | 0.35 | 17083.445 | 17213.446 | 17057.335 | 0 |
| 1717794000 | 17133.125 | -40 | -0.23 | 17124.135 | 17229.308 | 17090.044 | 0 |
| 1717707600 | 17173.12 | -14.78 | -0.09 | 17204.87 | 17235.726 | 17123.592 | 0 |
| 1717621200 | 17187.904 | 330.86 | 1.96 | 16974.477 | 17187.917 | 16955.56 | 0 |
| 1717534800 | 16857.047 | 28.38 | 0.17 | 16823.882 | 16891.874 | 16750.387 | 0 |
| 1717448400 | 16828.669 | 93.65 | 0.56 | 16865.704 | 16909.887 | 16646.43 | 0 |
| 1717189200 | 16735.015 | -2.06 | -0.01 | 16771.895 | 16789.266 | 16445.536 | 0 |
| 1717102800 | 16737.079 | -183.5 | -1.08 | 16878.627 | 16900.458 | 16690.359 | 0 |
| 1717016400 | 16920.58 | -99.3 | -0.58 | 16879.349 | 16989.6 | 16873.972 | 0 |
| 1716930000 | 17019.88 | 99.09 | 0.59 | 16988.314 | 17032.655 | 16917.511 | 0 |
| 1716584400 | 16920.794 | 184.76 | 1.10 | 16786.794 | 16947.795 | 16771.58 | 0 |
| 1716498000 | 16736.033 | -65.51 | -0.39 | 16996.385 | 16996.385 | 16678.368 | 0 |
| 1716411600 | 16801.543 | -31.08 | -0.18 | 16839.021 | 16855.27 | 16712.092 | 0 |
| 1716325200 | 16832.624 | 37.75 | 0.22 | 16736.097 | 16839.02 | 16719.965 | 0 |
| 1716238800 | 16794.874 | 108.91 | 0.65 | 16702.023 | 16823.826 | 16695.69 | 0 |
| 1715979600 | 16685.966 | -12.35 | -0.07 | 16708.488 | 16726.409 | 16613.836 | 0 |
| 1715893200 | 16698.32 | -44.07 | -0.26 | 16738.105 | 16797.834 | 16693.445 | 0 |
| 1715806800 | 16742.39 | 231.21 | 1.40 | 16601.139 | 16749.743 | 16544.086 | 0 |
| 1715720400 | 16511.179 | 122.94 | 0.75 | 16391.161 | 16526.271 | 16386.434 | 0 |
| 1715634000 | 16388.237 | 47.37 | 0.29 | 16400.307 | 16407.054 | 16334.861 | 0 |
| 1715374800 | 16340.868 | -5.4 | -0.03 | 16389.023 | 16437.391 | 16293.519 | 0 |
| 1715288400 | 16346.264 | 43.51 | 0.27 | 16323.738 | 16362.788 | 16241.976 | 0 |
| 1715202000 | 16302.755 | -29.8 | -0.18 | 16226.067 | 16341.646 | 16226.067 | 0 |
| 1715115600 | 16332.555 | -16.69 | -0.10 | 16358.343 | 16397.392 | 16303.839 | 0 |
| 1715029200 | 16349.245 | 192.92 | 1.19 | 16208.537 | 16350.084 | 16197.86 | 0 |
| 1714770000 | 16156.328 | 315.37 | 1.99 | 16147.481 | 16204.712 | 16068.34 | 0 |
| 1714683600 | 15840.958 | 235.48 | 1.51 | 15758.113 | 15862.787 | 15604.725 | 0 |
| 1714597200 | 15605.481 | -52.34 | -0.33 | 15646.093 | 15926.219 | 15557.642 | 0 |
| 1714510800 | 15657.822 | -325.26 | -2.04 | 15920.886 | 15979.363 | 15655.666 | 0 |
| 1714424400 | 15983.084 | 55.18 | 0.35 | 16006.998 | 16021.494 | 15885.891 | 0 |
| 1714165200 | 15927.9 | 316.14 | 2.03 | 15821.335 | 15980.998 | 15770.719 | 0 |
| 1714078800 | 15611.759 | -100.99 | -0.64 | 15375.263 | 15644.513 | 15343.914 | 0 |
| 1713992400 | 15712.748 | 16.11 | 0.10 | 15805.601 | 15838.998 | 15634.437 | 0 |
| 1713906000 | 15696.639 | 245.33 | 1.59 | 15525.551 | 15730.349 | 15510.584 | 0 |
| 1713819600 | 15451.305 | 169.3 | 1.11 | 15396.129 | 15539.002 | 15265.655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
