NASDAQ Composite Historical Data - COMPX

COMPX Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 8,047.3402 8,057.0386 106.26 +1.34% 8,046.8003 8,115.7972 0
Oct 10 2019 7,904.5607 7,950.7824 47.04 +0.60% 7,899.8124 7,982.8449 0
Oct 09 2019 7,895.9627 7,903.7424 79.96 +1.02% 7,873.5154 7,930.9152 0
Oct 08 2019 7,898.2689 7,823.7777 -132.52 -1.67% 7,823.7318 7,921.884 0
Oct 07 2019 7,956.4066 7,956.2936 -26.18 -0.33% 177.79955 8,155.6027 0
Oct 04 2019 7,908.4365 7,982.4737 110.21 +1.40% 7,899.3942 7,986.6229 0
Oct 03 2019 7,787.021 7,872.2649 87.02 +1.12% 7,700.0017 7,872.2649 0
Oct 02 2019 7,851.1344 7,785.2456 -123.44 -1.56% 7,744.9551 7,852.6997 0
Oct 01 2019 8,026.8265 7,908.6845 -90.65 -1.13% 7,906.2939 8,062.501 0
Sep 30 2019 7,964.0915 7,999.338 59.71 +0.75% 7,949.6258 8,012.1648 0
Sep 27 2019 8,047.1086 7,939.6268 -91.03 -1.13% 7,890.2764 8,051.8323 0
Sep 26 2019 8,070.1176 8,030.6608 -46.72 -0.58% 7,991.0176 8,072.1134 0
Sep 25 2019 7,990.6564 8,077.3836 83.76 +1.05% 7,935.5708 8,094.9974 0
Sep 24 2019 8,147.2345 7,993.6267 -118.84 -1.46% 7,969.6546 8,158.8345 0
Sep 23 2019 8,106.4901 8,112.4619 -5.21 -0.06% 8,085.3372 8,135.8138 0
Sep 20 2019 8,184.8827 8,117.6744 -65.2 -0.8% 8,086.1593 8,202.8192 0
Sep 19 2019 8,193.5903 8,182.8792 5.49 +0.07% 8,174.3231 8,237.4287 0
Sep 18 2019 8,174.6205 8,177.3915 -8.62 -0.11% 8,086.2156 8,179.8698 0
Sep 17 2019 8,148.6488 8,186.0161 32.47 +0.40% 8,139.8173 8,188.2289 0
Sep 16 2019 8,121.6391 8,153.5428 -23.17 -0.28% 8,121.2516 8,165.3252 0
Sep 13 2019 8,190.5699 8,176.7129 -17.75 -0.22% 8,165.4678 8,210.1981 0
Sep 12 2019 8,206.5845 8,194.4673 24.79 +0.30% 8,176.7303 8,243.7974 0
Sep 11 2019 8,091.6821 8,169.6783 85.52 +1.06% 8,081.5565 8,169.6783 0
Sep 10 2019 8,049.9811 8,084.1551 -3.28 -0.04% 8,001.6845 8,086.5311 0
Sep 09 2019 8,130.9098 8,087.4373 -15.64 -0.19% 8,052.3448 8,131.6551 0
Sep 06 2019 8,125.5797 8,103.0743 -13.75 -0.17% 8,098.5175 8,134.3879 0
Sep 05 2019 8,061.2894 8,116.8282 139.95 +1.75% 8,061.2894 8,134.4159 0
Sep 04 2019 7,949.8057 7,976.8795 102.72 +1.30% 7,928.9404 7,981.4079 0
Sep 03 2019 7,906.4368 7,874.1584 -88.72 -1.11% 7,847.3198 7,940.3729 0
Sep 02 2019 8,015.1564 7,962.8819 0.00 +0.00% 7,914.7441 8,017.9102 0
Aug 30 2019 8,015.1564 7,962.8819 -10.51 -0.13% 7,914.7441 8,017.9102 0
Aug 29 2019 7,945.7837 7,973.3941 116.51 +1.48% 7,925.832 7,992.2918 0
Aug 28 2019 7,798.3492 7,856.8816 29.94 +0.38% 7,766.6683 7,866.8718 0
Aug 27 2019 7,908.7837 7,826.9462 -26.79 -0.34% 7,795.178 7,916.8285 0
Aug 26 2019 7,829.5761 7,853.7352 101.97 +1.32% 7,789.0456 7,856.0426 0
Aug 23 2019 7,943.6505 7,751.7656 -239.62 -3% 7,730.7703 8,005.3443 0
Aug 22 2019 8,038.7894 7,991.3884 -28.82 -0.36% 7,937.1248 8,048.5805 0
Aug 21 2019 8,017.0724 8,020.2078 71.65 +0.90% 7,998.496 8,036.9433 0
Aug 20 2019 7,989.3615 7,948.5603 -54.25 -0.68% 7,948.0922 8,010.5789 0
Aug 19 2019 8,006.1844 8,002.8123 106.82 +1.35% 7,974.3588 8,026.7511 0
Aug 16 2019 7,828.353 7,895.9938 129.38 +1.67% 7,828.353 7,907.5162 0
Aug 15 2019 7,790.2019 7,766.6171 -7.32 -0.09% 7,716.5525 7,805.9306 0
Aug 14 2019 7,877.3263 7,773.939 -242.42 -3.02% 7,762.8704 7,900.2819 0
Aug 13 2019 7,852.3675 8,016.3592 152.95 +1.95% 7,851.5841 8,065.2423 0
Aug 12 2019 7,907.4877 7,863.4111 -95.73 -1.2% 7,833.7912 7,923.35 0
Aug 09 2019 7,997.1897 7,959.1397 -80.02 -1% 7,910.3475 8,020.5555 0
Aug 08 2019 7,921.5888 8,039.156 176.33 +2.24% 7,896.152 8,041.1193 0
Aug 07 2019 7,747.2742 7,862.8257 29.56 +0.38% 7,702.4218 7,881.3791 0
Aug 06 2019 7,804.5082 7,833.265 107.23 +1.39% 7,739.5745 7,845.0123 0
Aug 05 2019 7,823.3332 7,726.0395 -278.03 -3.47% 7,662.9041 7,836.4457 0
Aug 02 2019 8,056.4207 8,004.0733 -107.05 -1.32% 7,953.6712 8,068.798 0
Aug 01 2019 8,190.5613 8,111.1209 -64.3 -0.79% 8,080.5158 8,311.0379 0
Jul 31 2019 8,290.7961 8,175.4192 -98.19 -1.19% 8,110.0203 8,299.827 0
Jul 30 2019 8,231.7679 8,273.6137 -19.71 -0.24% 8,228.0229 8,295.4637 0
Jul 29 2019 8,325.096 8,293.3285 -36.88 -0.44% 8,247.3731 8,325.2822 0
Jul 26 2019 8,294.3037 8,330.2111 91.67 +1.11% 8,291.1229 8,339.6387 0
Jul 25 2019 8,294.6837 8,238.5406 -82.96 -1% 8,233.3989 8,295.9488 0
Jul 24 2019 8,227.3606 8,321.5001 70.10 +0.85% 8,196.0432 8,321.8096 0
Jul 23 2019 8,242.5002 8,251.4032 47.27 +0.58% 8,193.8894 8,251.8258 0
Jul 22 2019 8,171.9891 8,204.1373 57.65 +0.71% 8,171.5406 8,218.4214 0
Jul 19 2019 8,241.341 8,146.4889 -60.75 -0.74% 8,144.6259 8,245.776 0
Jul 18 2019 8,151.7633 8,207.2426 22.04 +0.27% 8,135.1228 8,215.5834 0
Jul 17 2019 8,223.995 8,185.2056 -37.59 -0.46% 8,184.6582 8,230.6693 0
Jul 16 2019 8,251.6591 8,222.7968 -35.39 -0.43% 8,196.0432 8,259.7467 0


Your Recent History
NASDAQI
COMP
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.