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
  +9.8058 +0.13% 7,816.3299 7,830.7776 7,752.6799 7,786.6437 7,806.5241 16:00:01
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
Aug 17 20187,816.3299+9.81+0.13%7,752.67997,830.777616,940,398
Aug 16 20187,806.5241+32.41+0.42%7,795.74037,849.668518,325,100
Aug 15 20187,774.1179-96.78-1.23%7,732.69367,832.65618,417,789
Aug 14 20187,870.8945+51.19+0.65%7,815.50157,878.228315,510,027
Aug 13 20187,819.7058-19.40-0.25%7,814.277,888.664215,243,888
Aug 10 20187,839.1099-52.67-0.67%7,818.36957,866.192518,909,108
Aug 09 20187,891.7818+3.46+0.04%7,881.05947,923.350118,742,901
Aug 08 20187,888.3258+4.66+0.06%7,864.46187,901.688519,421,302
Aug 07 20187,883.6642+23.99+0.31%7,868.6487,898.202719,040,030
Aug 06 20187,859.678+47.66+0.61%7,801.87647,859.67819,665,367
Aug 03 20187,812.0145+9.33+0.12%7,783.30247,824.062317,317,413
Aug 02 20187,802.6852+95.40+1.24%7,659.5247,808.851817,445,340
Aug 01 20187,707.2862+35.50+0.46%7,670.71297,732.682718,710,628
Jul 31 20187,671.7886+41.78+0.55%7,614.84347,709.485718,522,708
Jul 30 20187,630.0045-107.41-1.39%7,604.23847,740.25717,570,662
Jul 27 20187,737.4193-114.77-1.46%7,698.95737,889.752718,575,830
Jul 26 20187,852.1847-80.05-1.01%7,834.0767,881.300419,224,862
Jul 25 20187,932.2387+91.47+1.17%7,838.75617,933.30616,233,404
Jul 24 20187,840.7675-1.11-0.01%7,814.33247,928.792217,364,512
Jul 23 20187,841.8727+21.67+0.28%7,776.55427,846.761114,374,636
Jul 20 20187,820.1984-5.10-0.07%7,815.86287,860.249114,630,877
Jul 19 20187,825.2958-29.15-0.37%7,811.15287,849.849115,279,318
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.