NASDAQ Composite Historical Data - COMP

Index Name Index Symbol Market Stock Type
NASDAQ Composite Index COMP NASDAQ Indices Index
  Price Change Price Change % Index Price High Price Low Price Open Price Close Price Last Trade
  37.87 0.44% 8,654.05 8,658.48 8,622.35 8,631.12 8,616.18 04:59:40
more quote information »

COMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

COMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 8,654.05 37.87 0.44% 8,631.12 8,658.48 8,622.35 0
Dec 11 2019 8,616.18 -5.64 -0.07% 8,623.56 8,650.76 8,600.82 0
Dec 10 2019 8,621.83 -34.70 -0.4% 8,650.86 8,678.85 8,619.77 0
Dec 07 2019 8,656.53 85.83 1.0% 8,634.25 8,665.44 8,630.57 0
Dec 06 2019 8,570.70 4.03 0.05% 8,587.93 8,588.89 8,541.92 0
Dec 05 2019 8,566.67 46.03 0.54% 8,557.45 8,584.88 8,552.38 0
Dec 04 2019 8,520.64 -47.34 -0.55% 8,460.72 8,523.98 8,435.40 0
Dec 03 2019 8,567.99 -97.48 -1.12% 8,672.84 8,672.84 8,540.16 0
Nov 30 2019 8,665.47 -39.70 -0.46% 8,682.01 8,697.32 8,664.04 0
Nov 28 2019 8,705.18 57.24 0.66% 8,669.59 8,705.91 8,662.58 0
Nov 27 2019 8,647.93 15.44 0.18% 8,635.40 8,659.73 8,625.62 0
Nov 26 2019 8,632.49 112.60 1.32% 8,559.65 8,633.15 8,559.65 0
Nov 23 2019 8,519.88 13.67 0.16% 8,530.54 8,535.46 8,477.49 0
Nov 22 2019 8,506.21 -20.52 -0.24% 8,527.87 8,530.73 8,487.29 0
Nov 21 2019 8,526.73 -43.93 -0.51% 8,543.57 8,578.27 8,468.63 0
Nov 20 2019 8,570.66 20.72 0.24% 8,578.02 8,589.76 8,536.73 0
Nov 19 2019 8,549.94 9.11 0.11% 8,529.16 8,559.78 8,503.62 0
Nov 16 2019 8,540.83 61.81 0.73% 8,524.48 8,540.83 8,506.80 0
Nov 15 2019 8,479.02 -3.08 -0.04% 8,461.06 8,485.36 8,441.58 0
Nov 14 2019 8,482.10 -3.99 -0.05% 8,455.02 8,496.90 8,451.34 0
Nov 13 2019 8,486.09 21.81 0.26% 8,471.07 8,514.84 8,462.99 0
Your Recent History
NASDAQI
COMPX
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191212 03:43:39