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
  -126.5397 -1.8% 6,901.9373 6,994.7527 6,830.7607 6,867.4316 7,028.477 15:25:50
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
Nov 19 20187,028.477-219.40-3.03%7,011.39987,224.122921,080,511
Nov 16 20187,247.8726-11.16-0.15%7,171.70147,274.860821,952,901
Nov 15 20187,259.0317+122.64+1.72%7,072.3567,274.25922,209,399
Nov 14 20187,136.3925-64.48-0.90%7,101.17077,285.570422,726,516
Nov 13 20187,200.8749+0.01+0.00%7,182.85877,319.115320,998,066
Nov 12 20187,200.8688-206.03-2.78%7,193.77437,371.087820,618,879
Nov 09 20187,406.9021-123.98-1.65%7,349.48497,474.338821,853,808
Nov 08 20187,530.8849-39.87-0.53%7,499.71177,566.929922,702,720
Nov 07 20187,570.7541+194.79+2.64%7,435.86977,572.926924,019,009
Nov 06 20187,375.9644+47.11+0.64%7,320.88737,400.640621,148,598
Nov 05 20187,328.851-28.14-0.38%7,255.88247,349.231319,793,935
Nov 02 20187,356.9942-77.06-1.04%7,298.68397,466.526225,864,142
Nov 01 20187,434.0567+128.16+1.75%7,286.50027,435.884224,389,018
Oct 31 20187,305.8993+144.25+2.01%7,270.63157,368.494425,900,897
Oct 30 20187,161.6498+111.36+1.58%7,001.47657,166.836323,477,606
Oct 29 20187,050.2919-116.92-1.63%6,922.82787,295.614623,481,455
Oct 26 20187,167.2125-151.12-2.06%7,056.99897,283.323725,841,378
Oct 25 20187,318.3359+209.93+2.95%7,178.53667,364.819724,498,635
Oct 24 20187,108.4011-329.14-4.43%7,098.9977,435.692425,821,680
Oct 23 20187,437.5387-31.09-0.42%7,260.1277,472.575624,420,262
Oct 22 20187,468.629+19.60+0.26%7,424.73667,520.535420,727,259
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.