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
6,114.35
Date of closing price
18/10/2017
Open previous day
6,128.91
High previous day
6,129.49
Low previous day
6,106.85
52 weeks high
6,122.61
52 weeks low
4,660.46
Volume previous day
470,195,018

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ADOBE SYS STK 143.92 145.01 143.63 129.77 13.86
 
 
10.680
131.03 93.32
Mercadolibre Inc. 199.84 200.47 203.50 196.05 7.45
 
 
3.800
266.20 140.24
GILEAD SCIENCES STK 68.74 68.84 70.04 68.11 1.93
 
 
2.834
73.20 57.13
LAM RESEARCH 0 0 168.83 164.62 4.21
 
 
2.557
168.83 85.28
Discovery Commun. 0 0 15.56 15.24 0.32
 
 
2.067
27.33 15.21
Discovery Communication Inc. 16.75 16.82 16.55 16.22 0.33
 
 
2.035
28.06 16.15
Expedia Inc. 128.43 128.98 128.37 126.27 2.10
 
 
1.663
137.32 106.96
JB HUNT TRANS 88.24 88.55 88.26 86.93 1.33
 
 
1.530
95.63 70.92
IDEXX LABS 136.24 136.61 137.98 136.05 1.93
 
 
1.419
154.40 93.63
Dish Network Corp. 41.55 41.72 41.98 41.44 0.55
 
 
1.315
60.54 40.73
Twenty First Cent. 0 0 22.24 21.99 0.26
 
 
1.160
29.47 20.71
STARBUCKS CORP. 46.74 46.86 46.68 46.37 0.31
 
 
0.669
57.25 44.32
21st Century Fox Inc. 23.06 23.17 22.93 22.78 0.15
 
 
0.659
30.20 21.22
FASTENAL STK 40.72 40.89 40.88 40.63 0.26
 
 
0.628
49.25 33.76
Paypal Holdings Inc. 0 0 57.41 57.06 0.35
 
 
0.613
58.64 34.96
INTEL STK 33.85 33.89 34.07 33.90 0.17
 
 
0.487
35.74 28.60
SYMANTEC CORP STK 27.30 27.34 27.35 27.22 0.13
 
 
0.478
30.29 20.88
Walgreens Boots Alliance Inc. 56.77 56.89 57.52 57.27 0.25
 
 
0.437
82.72 57.11
AKAMAI TECH STK 43.53 43.68 43.09 42.91 0.18
 
 
0.408
66.33 37.39
MICROCHIP TECH STK 0 0 77.81 77.50 0.31
 
 
0.400
77.92 53.63
Express Scripts Holdings Co. 49.61 49.71 48.60 48.41 0.19
 
 
0.382
72.70 48.14
BROADCOM STK 0 0 205.29 204.52 0.77
 
 
0.376
226.87 151.46
Sirius XM Holings Inc. 4.83 4.86 4.86 4.84 0.02
 
 
0.331
5.14 3.70
Verisk Analytics 0 0 71.53 71.33 0.20
 
 
0.280
80.56 65.49
MARRIOTT INTL STK 0 0 97.76 97.56 0.20
 
 
0.205
97.76 60.70
ANALOG DEVICES STK 74.63 74.79 75.37 75.24 0.13
 
 
0.173
79.55 55.81
Intuitive Surgical Inc. 299.68 301.09 301.65 301.16 0.49
 
 
0.163
315.00 191.07
Priceline.com Inc. 1,630.10 1,637.90 1,642.50 1,640.40 2.10
 
 
0.128
1,751.79 1,287.10
O'REILLY AUTO 175.99 176.39 179.27 179.21 0.06
 
 
0.033
272.07 150.58
FISERV STK 0 0 107.42 107.39 0.03
 
 
0.028
112.44 86.00
CITRIX SYSTEMS STK 0 0 69.22 69.24 -0.02
 
 
-0.029
79.50 57.88
CISCO SYSTEMS STK 28.42 28.48 28.46 28.47 -0.01
 
 
-0.035
32.79 25.97
CA Inc. 28.61 28.72 28.51 28.53 -0.03
 
 
-0.088
32.77 26.25
MATTEL STK 13.28 13.34 13.21 13.22 -0.02
 
 
-0.113
30.36 12.19
Baidu Inc. ADR 222.29 223.05 227.89 228.27 -0.38
 
 
-0.166
232.04 144.00
ROSS STORES STK 0 0 53.51 53.60 -0.09
 
 
-0.168
66.33 45.03
PAYCHEX STK 53.40 53.61 53.37 53.46 -0.09
 
 
-0.168
60.35 45.97
HOLOGIC INC 31.12 31.22 31.06 31.12 -0.07
 
 
-0.209
41.46 30.30
INTUIT STK 123.14 123.67 122.79 123.07 -0.28
 
 
-0.228
126.49 93.33
AUTOMATIC DATA STK 96.37 96.58 96.47 96.69 -0.22
 
 
-0.228
100.95 77.78
CINTAS STK 0 0 127.92 128.25 -0.33
 
 
-0.257
128.71 91.58
Alphabet Inc. Cl. A 844.93 846.12 858.06 860.37 -2.31
 
 
-0.268
894.25 692.70
CHECK POINT SOFTW. TECHS 99.10 100.10 99.36 99.66 -0.30
 
 
-0.301
102.06 70.74
Vodafone Group Plc ADR 24.39 24.47 24.21 24.28 -0.08
 
 
-0.309
26.67 22.56
HASBRO STK 81.57 81.92 81.67 81.93 -0.26
 
 
-0.317
99.79 71.91
Alphabet Inc. Cl. C 830.58 831.87 840.01 843.01 -3.00
 
 
-0.356
874.00 679.40
Dentsply Sirona 51.03 51.34 50.27 50.47 -0.20
 
 
-0.396
61.03 44.69
JD.com 0 0 33.76 33.91 -0.15
 
 
-0.428
40.82 21.54
Dollar Tree Inc. 77.05 77.38 77.36 77.74 -0.38
 
 
-0.489
84.18 58.14
PACCAR STK 61.70 61.95 61.37 61.68 -0.31
 
 
-0.503
66.12 48.67
VERTEX PHARM STK 129.84 130.45 130.71 131.42 -0.71
 
 
-0.540
142.61 68.82
COGNIZANT TECH 62.69 62.94 62.45 62.80 -0.35
 
 
-0.557
62.90 45.65
Autodesk Inc. 99.96 100.27 100.37 100.95 -0.58
 
 
-0.575
101.99 60.50
Liberty Interactive Corp. 19.50 19.58 19.35 19.47 -0.12
 
 
-0.591
22.00 16.41
HENRY SCHEIN 69.78 69.94 69.40 69.83 -0.43
 
 
-0.616
83.13 65.49
Liberty Global Inc. 26.93 27.05 27.08 27.25 -0.17
 
 
-0.624
34.94 25.43
Maxim Integrated Products 42.01 42.32 42.04 42.31 -0.27
 
 
-0.626
44.01 35.30
QUALCOMM STK 43.95 44.17 44.09 44.38 -0.28
 
 
-0.631
65.37 41.39
Activision Blizzard Inc. 51.85 52.06 51.97 52.35 -0.38
 
 
-0.726
55.72 33.38
TEXAS INSTRUMENTS STK 78.69 78.76 79.03 79.61 -0.58
 
 
-0.729
79.85 60.50
Kla-Tencor Corp. 90.79 91.19 90.94 91.63 -0.69
 
 
-0.753
96.85 64.98
CERNER STK 61.28 61.47 61.18 61.65 -0.47
 
 
-0.762
62.35 44.29
Monster Beverage 47.24 47.34 47.56 47.95 -0.39
 
 
-0.813
48.08 37.81
MICRON TECH STK 34.51 34.68 34.00 34.28 -0.28
 
 
-0.817
35.26 14.81
XILINX STK 60.94 61.18 60.81 61.32 -0.51
 
 
-0.832
61.52 44.85
ILLUMINA STK 172.46 173.45 173.69 175.16 -1.47
 
 
-0.839
178.92 112.06
COSTCO COS STK 0 0 133.01 134.15 -1.14
 
 
-0.850
168.19 124.59
Liberty Global Inc. Cl. C 26.06 26.17 26.25 26.48 -0.23
 
 
-0.869
33.98 24.62
Liberty Global PLC 0 0 18.51 18.68 -0.18
 
 
-0.937
0 0
Liberty Global PLC 18.01 18.07 18.35 18.54 -0.19
 
 
-0.998
25.86 17.16
WESTERN DIGITAL STK 0 0 72.27 73.01 -0.74
 
 
-1.014
84.14 47.40
MICROSOFT STK 65.61 65.63 65.32 66.00 -0.68
 
 
-1.030
66.10 52.48
Ctrip.com International Ltd. ADR 42.27 42.48 45.71 46.20 -0.49
 
 
-1.061
51.59 35.50
Mondelez International Group Inc. 34.35 34.49 34.48 34.85 -0.38
 
 
-1.076
43.19 33.39
APPLIED MATERIAL STK 46.44 46.63 46.12 46.63 -0.51
 
 
-1.094
46.63 25.37
TRACTOR SUPPLY 49.48 49.58 49.58 50.15 -0.58
 
 
-1.147
74.73 43.51
T-Mobile US Inc. 51.77 52.18 50.72 51.31 -0.59
 
 
-1.150
62.10 42.78
Wynn Resort Ltd 122.15 122.47 122.31 123.74 -1.43
 
 
-1.156
126.03 74.66
Comcast Corp.New 31.01 31.11 30.55 30.92 -0.37
 
 
-1.181
37.30 27.35
Kraft Heinz Co. 64.56 64.69 64.82 65.60 -0.78
 
 
-1.189
89.64 64.82
REGENERON PHARM STK 0 0 370.30 374.82 -4.52
 
 
-1.206
470.56 301.92
NetEase Inc. ADR 233.07 233.68 234.30 237.46 -3.16
 
 
-1.331
297.69 190.00
CSX Corp. 45.24 45.52 45.42 46.05 -0.64
 
 
-1.379
48.45 27.39
NVIDIA 0 0 166.21 168.80 -2.59
 
 
-1.534
168.80 61.00
Tesla Motors 0 0 300.17 305.00 -4.83
 
 
-1.584
343.92 168.39
CELGENE STK 114.62 115.09 116.17 118.04 -1.87
 
 
-1.584
124.70 89.11
INCYTE PHARM STK 95.97 96.19 96.38 97.96 -1.58
 
 
-1.613
142.75 77.02
AMGEN STK 155.61 155.94 157.54 160.25 -2.71
 
 
-1.691
170.45 121.70
NETFLIX.COM INC. 163.24 163.66 163.85 166.85 -3.00
 
 
-1.798
175.26 105.50
Charter Communications Inc. 0 0 296.11 301.55 -5.44
 
 
-1.804
339.37 221.38
Seagate Technologies 28.92 29.04 28.70 29.26 -0.56
 
 
-1.914
46.78 25.69
Biogen-Idec 286.92 287.63 286.82 292.74 -5.92
 
 
-2.022
295.71 218.65
Facebook Inc. 0 0 147.22 150.27 -3.05
 
 
-2.030
150.27 107.20
AMAZON COM STK 831.45 832.56 834.45 852.01 -17.56
 
 
-2.061
902.54 671.83
Ulta Salon Cosmetics & Fragrance Inc. 0 0 167.34 171.18 -3.84
 
 
-2.243
277.18 159.78
Norwegian Cruise Line 0 0 48.30 49.44 -1.15
 
 
-2.316
50.73 32.22
BIOMARIN PHARMA STK 74.28 74.43 77.00 78.91 -1.91
 
 
-2.420
91.20 68.01
ALEXION PHARM STK 118.27 118.55 118.02 121.00 -2.98
 
 
-2.463
135.60 86.71
American Airlines GRP 0 0 42.89 44.13 -1.25
 
 
-2.821
47.65 35.80
VIACOM STK B 0 0 21.68 22.40 -0.72
 
 
-3.193
43.51 20.56
MYLAN N.V. 32.11 32.21 31.45 32.55 -1.10
 
 
-3.379
42.69 24.94
APPLE COMPUTER STK 131.18 131.39 131.35 136.00 -4.65
 
 
-3.419
142.95 98.52
EBAY STK 0 0 30.56 31.79 -1.23
 
 
-3.869
33.22 24.37
SHIRE PH GRP ADR 124.37 125.65 123.06 128.23 -5.17
 
 
-4.032
173.72 118.52
ELECTRONIC ARTS STK 94.91 95.21 92.90 97.42 -4.52
 
 
-4.640
103.02 69.80
Skyworks Solutions 86.86 87.14 86.60 91.06 -4.46
 
 
-4.898
98.77 64.00
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.