COMP

NASDAQ Composite Historical Data - COMPX

COMPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 13,047.19 267.27 2.09% 12,866.31 13,047.19 12,821.22 0
Aug 11 2022 12,779.91 -74.89 -0.58% 12,944.82 13,026.24 12,760.09 0
Aug 10 2022 12,854.80 360.88 2.89% 12,793.44 12,861.44 12,698.61 0
Aug 09 2022 12,493.93 -150.53 -1.19% 12,557.49 12,582.91 12,438.86 0
Aug 08 2022 12,644.46 -13.10 -0.1% 12,703.72 12,855.15 12,597.75 0
Aug 05 2022 12,657.55 -63.03 -0.5% 12,538.80 12,720.44 12,525.77 0
Aug 04 2022 12,720.58 52.42 0.41% 12,675.04 12,736.19 12,600.78 0
Aug 03 2022 12,668.16 319.40 2.59% 12,433.87 12,699.64 12,425.21 0
Aug 02 2022 12,348.76 -20.22 -0.16% 12,287.67 12,503.34 12,260.48 0
Aug 01 2022 12,368.98 -21.71 -0.18% 12,317.96 12,499.72 12,271.98 0
Jul 29 2022 12,390.69 228.09 1.88% 12,239.69 12,426.26 12,181.13 0
Jul 28 2022 12,162.59 130.17 1.08% 12,036.48 12,179.09 11,886.67 0
Jul 27 2022 12,032.42 469.85 4.06% 11,756.19 12,081.73 11,718.38 0
Jul 26 2022 11,562.57 -220.09 -1.87% 11,701.53 11,711.31 11,533.37 0
Jul 25 2022 11,782.67 -51.45 -0.43% 11,837.96 11,855.11 11,707.53 0
Jul 22 2022 11,834.11 -225.50 -1.87% 12,025.37 12,093.02 11,767.19 0
Jul 21 2022 12,059.61 161.96 1.36% 11,914.15 12,060.59 11,812.72 0
Jul 20 2022 11,897.65 184.50 1.58% 11,726.09 11,939.96 11,703.36 0
Jul 19 2022 11,713.15 353.10 3.11% 11,515.00 11,721.22 11,448.97 0
Jul 18 2022 11,360.05 -92.37 -0.81% 11,561.64 11,629.03 11,322.84 0
Jul 15 2022 11,452.42 201.24 1.79% 11,379.36 11,454.69 11,295.33 0
Jul 14 2022 11,251.19 3.60 0.03% 11,151.21 11,279.97 11,005.93 0
Jul 13 2022 11,247.58 -17.15 -0.15% 11,056.55 11,325.67 11,031.27 0
Jul 12 2022 11,264.73 -107.87 -0.95% 11,420.89 11,483.17 11,207.08 0
Jul 11 2022 11,372.60 -262.71 -2.26% 11,524.49 11,541.10 11,348.06 0
Jul 08 2022 11,635.31 13.96 0.12% 11,503.61 11,689.70 11,479.77 0
Jul 07 2022 11,621.35 259.49 2.28% 11,422.60 11,644.47 11,412.88 0
Jul 06 2022 11,361.85 39.61 0.35% 11,337.90 11,443.15 11,250.32 0
Jul 05 2022 11,322.24 194.39 1.75% 10,964.18 11,323.89 10,911.45 0
Jul 04 2022 11,127.85 0.00 +0.00% 11,006.83 11,132.55 10,922.71 0
Jul 01 2022 11,127.85 99.11 0.9% 11,006.83 11,132.55 10,922.71 0
Jun 30 2022 11,028.74 -149.16 -1.33% 11,048.25 11,160.92 10,850.01 0
Jun 29 2022 11,177.89 -3.65 -0.03% 11,160.22 11,226.33 11,072.19 0
Jun 28 2022 11,181.54 -343.01 -2.98% 11,542.24 11,635.85 11,177.68 0
Jun 27 2022 11,524.55 -83.07 -0.72% 11,661.02 11,677.49 11,487.07 0
Jun 24 2022 11,607.62 375.43 3.34% 11,351.31 11,613.23 11,337.78 0
Jun 23 2022 11,232.19 179.11 1.62% 11,137.68 11,260.27 11,046.28 0
Jun 22 2022 11,053.08 -16.22 -0.15% 10,941.95 11,216.77 10,938.06 0
Jun 21 2022 11,069.30 270.95 2.51% 10,974.05 11,164.99 10,974.05 0
Jun 20 2022 10,798.35 0.00 +0.00% 10,697.55 10,884.71 10,638.72 0
Jun 17 2022 10,798.35 152.25 1.43% 10,697.55 10,884.71 10,638.72 0
Jun 16 2022 10,646.10 -453.06 -4.08% 10,806.02 10,831.07 10,565.14 0
Jun 15 2022 11,099.15 270.81 2.5% 10,968.40 11,244.26 10,866.39 0
Jun 14 2022 10,828.35 19.12 0.18% 10,897.43 10,926.81 10,733.04 0
Jun 13 2022 10,809.23 -530.80 -4.68% 10,986.85 11,071.48 10,775.14 0
Jun 10 2022 11,340.02 -414.20 -3.52% 11,543.88 11,569.15 11,328.27 0
Jun 09 2022 11,754.23 -332.05 -2.75% 12,016.47 12,115.06 11,751.98 0
Jun 08 2022 12,086.27 -88.96 -0.73% 12,147.28 12,235.78 12,052.70 0
Jun 07 2022 12,175.23 113.86 0.94% 11,925.81 12,194.86 11,888.61 0
Jun 06 2022 12,061.37 48.64 0.4% 12,200.33 12,245.40 12,004.20 0
Jun 03 2022 12,012.73 -304.16 -2.47% 12,097.12 12,167.44 11,966.62 0
Jun 02 2022 12,316.90 322.44 2.69% 11,945.57 12,320.12 11,901.45 0
Jun 01 2022 11,994.46 -86.93 -0.72% 12,176.89 12,237.94 11,901.43 0
May 31 2022 12,081.39 -49.74 -0.41% 12,137.54 12,190.08 11,942.50 0
May 30 2022 12,131.13 0.00 0.0% 12,131.13 12,131.13 12,131.13 0
May 27 2022 12,131.13 390.48 3.33% 11,869.69 12,131.66 11,856.82 0
May 26 2022 11,740.65 305.91 2.68% 11,409.84 11,796.97 11,406.16 0
May 25 2022 11,434.74 170.29 1.51% 11,225.03 11,511.90 11,211.85 0
May 24 2022 11,264.45 -270.83 -2.35% 11,326.44 11,351.61 11,092.48 0
May 23 2022 11,535.27 180.66 1.59% 11,396.28 11,552.07 11,304.56 0
May 20 2022 11,354.62 -33.88 -0.3% 11,542.67 11,552.21 11,035.69 0
May 19 2022 11,388.50 -29.66 -0.26% 11,364.40 11,562.82 11,313.31 0
May 18 2022 11,418.15 -566.37 -4.73% 11,790.68 11,826.22 11,381.69 0
May 17 2022 11,984.52 321.73 2.76% 11,905.57 11,988.43 11,754.28 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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 19:53:51