Master data

Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
15:30:00
Trading time end
22:30:00

Price data

Previous day
5,051.17
Date of closing price
19/01/2017
Open previous day
5,061.10
High previous day
5,078.41
Low previous day
5,041.21
52 weeks high
5,063.20
52 weeks low
3,947.80
Volume previous day
462,390,068

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CSX STK 40.51 40.76 42.12 39.40 2.72
 
 
6.891
42.12 20.07
Skyworks Solutions 82.66 82.93 79.00 74.13 4.87
 
 
6.570
79.00 49.20
T-Mobile US Inc. 55.94 56.41 57.50 54.43 3.07
 
 
5.640
57.50 29.73
MARRIOTT INTL STK 78.83 79.30 78.79 77.49 1.30
 
 
1.678
81.69 52.48
CHECK POINT SOFTW. TECHS 90.94 91.85 91.24 90.06 1.18
 
 
1.310
91.24 66.32
REGENERON PHARM STKSuspension 0 0 344.18 339.73 4.45
 
 
1.310
443.27 295.37
XILINX STK 53.98 54.20 54.93 54.31 0.62
 
 
1.142
58.82 37.35
JD.com 0 0 25.93 25.65 0.28
 
 
1.072
26.18 17.70
Liberty Global Inc. 32.58 32.72 32.24 31.92 0.32
 
 
1.003
34.78 24.32
APPLIED MATERIAL STK 31.65 31.78 32.02 31.71 0.32
 
 
0.994
32.15 13.75
Liberty Global Inc. Cl. C 31.45 31.58 31.10 30.81 0.30
 
 
0.958
33.75 23.96
INCYTE PHARM STK 110.57 110.92 110.28 109.28 1.00
 
 
0.915
113.45 54.78
Charter Communications Inc. 0 0 286.16 283.91 2.25
 
 
0.793
0 0
EBAY STK 0 0 28.71 28.48 0.23
 
 
0.790
29.45 19.42
Tesla Motors 0 0 229.06 227.29 1.77
 
 
0.779
232.04 130.17
Paypal Holdings Inc. 0 0 38.94 38.65 0.28
 
 
0.724
40.25 28.91
INTEL STK 34.27 34.34 34.71 34.49 0.22
 
 
0.638
35.65 24.79
BROADCOM STK 0 0 174.64 173.58 1.06
 
 
0.611
0 0
NetEase Inc. ADR 224.77 225.38 223.52 222.34 1.18
 
 
0.531
246.95 116.23
ADOBE SYS STK 102.80 103.58 103.11 102.78 0.33
 
 
0.321
103.11 64.85
Dish Network Corp. 56.23 56.45 57.55 57.38 0.17
 
 
0.296
58.74 34.86
SHIRE PH GRP ADR 150.46 152.02 149.00 148.86 0.14
 
 
0.094
185.44 129.96
Autodesk Inc. 76.28 76.51 74.73 74.72 0.01
 
 
0.013
77.78 37.66
Comcast Corp.New 68.48 68.69 67.65 67.69 -0.04
 
 
-0.059
68.10 48.95
CISCO SYSTEMS STK 28.14 28.20 28.24 28.26 -0.02
 
 
-0.071
29.59 20.07
YAHOO STK 39.25 39.37 39.27 39.30 -0.03
 
 
-0.076
40.30 23.57
Ulta Salon Cosmetics & Fragrance Inc. 0 0 248.48 248.72 -0.24
 
 
-0.096
253.00 133.88
SYMANTEC CORP STK 24.77 25.09 25.00 25.03 -0.03
 
 
-0.120
25.03 14.46
Expedia Inc. 111.73 112.18 110.97 111.14 -0.17
 
 
-0.153
119.94 80.61
APPLE COMPUTER STK 112.04 112.21 112.56 112.77 -0.21
 
 
-0.186
112.77 79.27
HENRY SCHEIN 146.32 146.68 148.70 148.98 -0.28
 
 
-0.188
163.79 128.73
CELGENE STK 105.59 106.04 107.48 107.71 -0.23
 
 
-0.214
116.80 85.19
VIACOM STK B 0 0 37.10 37.18 -0.08
 
 
-0.215
43.55 27.47
Alphabet Inc. Cl. A 772.96 774.30 775.20 777.15 -1.95
 
 
-0.251
787.75 608.00
AUTOMATIC DATA STK 96.28 96.49 96.26 96.51 -0.25
 
 
-0.259
99.30 70.74
GILEAD SCIENCES STK 66.28 66.38 67.21 67.40 -0.19
 
 
-0.282
90.75 65.01
AMAZON COM STK 757.44 758.40 759.71 762.09 -2.38
 
 
-0.312
774.75 422.10
Biogen-IdecAdmission 261.72 262.39 262.63 263.47 -0.84
 
 
-0.319
301.86 204.20
NXP Semiconductor 0 0 91.60 91.92 -0.32
 
 
-0.348
96.60 55.75
Alphabet Inc. Cl. C 751.92 753.17 756.20 759.07 -2.87
 
 
-0.378
768.24 594.10
Norwegian Cruise Line 0 0 42.35 42.52 -0.17
 
 
-0.400
48.57 30.07
Discovery Communication Inc. 26.06 26.17 26.05 26.16 -0.12
 
 
-0.440
28.06 21.26
Sirius XM Holings Inc. 4.28 4.32 4.27 4.29 -0.02
 
 
-0.443
4.38 2.95
LAM RESEARCH 104.41 105.29 103.19 103.66 -0.47
 
 
-0.453
103.66 56.37
MICROSOFT STK 58.43 58.54 58.59 58.88 -0.28
 
 
-0.476
61.37 43.05
INTUIT STK 108.63 109.07 107.83 108.35 -0.52
 
 
-0.480
113.09 79.20
COSTCO COS STK 0 0 153.06 153.80 -0.74
 
 
-0.481
157.17 124.59
Verisk Analytics 0 0 75.41 75.78 -0.37
 
 
-0.488
79.16 58.32
CINTAS STK 0 0 106.41 106.96 -0.55
 
 
-0.514
115.66 72.50
PAYCHEX STK 57.35 57.59 56.85 57.15 -0.30
 
 
-0.525
60.35 41.11
Kla-Tencor Corp. 75.99 76.33 75.72 76.12 -0.40
 
 
-0.525
77.21 55.37
ELECTRONIC ARTS STK 74.69 74.94 75.11 75.51 -0.40
 
 
-0.530
78.34 48.59
Priceline.com Inc.Trade Cancellations / Price Corrections 1,430.70 1,437.80 1,439.00 1,447.00 -8.00
 
 
-0.553
1,488.40 858.50
ILLUMINA STK 148.55 149.37 149.22 150.05 -0.83
 
 
-0.553
165.52 110.08
Maxim Integrated Products 38.48 38.82 38.45 38.66 -0.22
 
 
-0.556
39.04 27.45
NETFLIX.COM INC. 129.51 129.77 130.00 130.75 -0.75
 
 
-0.574
130.75 74.25
WESTERN DIGITAL STK 0 0 68.70 69.10 -0.40
 
 
-0.579
69.10 30.47
Discovery Commun. 0 0 25.50 25.65 -0.15
 
 
-0.585
0 0
Monster Beverage 40.40 40.49 40.44 40.68 -0.24
 
 
-0.590
48.73 33.90
TEXAS INSTRUMENTS STK 69.39 69.66 68.99 69.40 -0.41
 
 
-0.591
71.38 44.42
Baidu Inc. ADR 162.66 163.18 164.42 165.43 -1.01
 
 
-0.611
176.00 123.97
ALEXION PHARM STK 123.06 123.38 125.80 126.58 -0.78
 
 
-0.616
146.12 101.29
American Airlines GRP 44.70 45.07 44.58 44.86 -0.28
 
 
-0.624
47.65 23.26
Express Scripts Holdings Co. 67.34 67.61 67.65 68.08 -0.43
 
 
-0.632
72.70 58.50
Kraft Heinz Co. 82.65 82.82 81.90 82.51 -0.61
 
 
-0.739
84.42 62.73
MYLAN N.V. 34.60 34.74 34.30 34.58 -0.28
 
 
-0.810
49.22 31.09
CA Inc. 30.33 30.48 30.37 30.62 -0.25
 
 
-0.816
31.51 23.92
STARBUCKS STK 53.75 53.88 54.15 54.61 -0.46
 
 
-0.842
56.09 47.26
Activision Blizzard Inc. 36.31 36.46 36.24 36.55 -0.31
 
 
-0.848
42.20 23.70
Walgreens Boots Alliance Inc. 75.87 76.49 78.11 78.78 -0.67
 
 
-0.850
82.72 64.99
Vodafone Group Plc ADR 24.12 24.18 23.98 24.21 -0.23
 
 
-0.950
30.78 22.56
ANALOG DEVICES STK 67.95 68.09 67.80 68.52 -0.72
 
 
-1.051
70.96 43.00
Intuitive Surgical Inc. 612.40 615.40 613.80 620.50 -6.70
 
 
-1.080
654.40 447.20
Facebook Inc. 0 0 119.02 120.36 -1.34
 
 
-1.113
122.04 88.11
AKAMAI TECH STK 64.81 65.02 64.34 65.07 -0.73
 
 
-1.122
66.33 36.16
MICRON TECH STK 20.53 20.64 20.66 20.90 -0.24
 
 
-1.148
22.39 8.41
FISERV STK 0 0 102.00 103.20 -1.20
 
 
-1.163
104.40 79.82
CITRIX SYSTEMS STK 0 0 86.47 87.50 -1.03
 
 
-1.177
87.73 54.59
FASTENAL STK 47.67 47.87 47.20 47.79 -0.59
 
 
-1.235
47.79 33.65
HASBRO STK 78.60 78.94 78.14 79.13 -0.99
 
 
-1.251
82.60 61.23
HOLOGIC INC 36.87 36.99 36.81 37.29 -0.48
 
 
-1.274
38.47 28.11
Mondelez International Group Inc. 42.02 42.19 41.57 42.11 -0.54
 
 
-1.282
43.19 31.83
Ctrip.com International Ltd. ADR 40.53 40.74 40.29 40.83 -0.55
 
 
-1.335
43.91 31.63
AMGEN STK 144.28 144.61 143.57 145.58 -2.01
 
 
-1.381
156.33 121.70
QUALCOMM STK 60.74 61.04 60.09 60.96 -0.87
 
 
-1.427
65.37 37.81
BIOMARIN PHARMA STK 79.16 79.45 80.41 81.59 -1.18
 
 
-1.446
90.42 57.18
Twenty First Cent. 0 0 27.05 27.45 -0.40
 
 
-1.457
27.45 21.05
MICROCHIP TECH STK 0 0 61.45 62.39 -0.94
 
 
-1.507
63.00 34.98
COGNIZANT TECH 52.99 53.21 52.85 53.68 -0.83
 
 
-1.546
57.99 41.78
CERNER STK 48.12 48.28 48.25 49.02 -0.77
 
 
-1.571
60.68 43.75
21st Century Fox Inc. 27.98 28.11 27.81 28.25 -0.45
 
 
-1.575
28.25 20.63
TRIPADVISOR INC. 48.21 48.45 48.65 49.44 -0.79
 
 
-1.588
65.11 43.72
PACCAR STK 61.41 61.67 61.36 62.36 -1.00
 
 
-1.604
63.93 41.86
MATTEL STK 28.04 28.15 28.07 28.53 -0.46
 
 
-1.612
30.70 24.00
Dollar Tree Inc. 71.04 71.32 70.86 72.04 -1.18
 
 
-1.638
87.46 64.60
ROSS STORES STK 0 0 61.60 62.72 -1.12
 
 
-1.786
66.33 45.98
O'REILLY AUTO 256.00 256.60 255.65 260.60 -4.95
 
 
-1.899
272.07 204.22
VERTEX PHARM STK 76.04 76.23 75.54 77.15 -1.61
 
 
-2.087
92.29 68.75
Dentsply Sirona 51.90 52.21 51.69 52.82 -1.13
 
 
-2.139
58.07 48.22
TRACTOR SUPPLY 70.00 70.30 69.76 71.47 -1.71
 
 
-2.393
86.83 56.44
Liberty Interactive Corp. 17.69 17.73 17.57 18.05 -0.48
 
 
-2.660
24.28 16.40
Seagate Technologies 34.14 34.27 33.61 34.56 -0.95
 
 
-2.749
38.81 16.23
NVIDIA 0 0 97.52 100.32 -2.80
 
 
-2.791
111.05 22.00
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.