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
6,316.28
Date of closing price
07/12/2017
Open previous day
6,300.64
High previous day
6,333.29
Low previous day
6,290.65
52 weeks high
6,422.56
52 weeks low
4,863.62
Volume previous day
559,654,534

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CELGENE STK 0 0 90.71 87.20 3.51
 
 
4.025
124.70 82.84
WESTERN DIGITAL STK 69.04 69.33 69.11 66.50 2.61
 
 
3.925
84.14 61.80
BIOMARIN PHARMA STK 71.50 73.50 70.71 68.26 2.45
 
 
3.589
91.20 67.64
VERTEX PHARM STK 121.31 122.49 121.45 117.74 3.71
 
 
3.151
142.61 68.82
MYLAN N.V. 32.66 33.06 32.56 31.57 0.99
 
 
3.136
42.69 24.94
SHIRE PH GRP ADR 126.52 127.57 124.55 121.07 3.48
 
 
2.874
173.72 116.48
Walgreens Boots Alliance Inc. 60.63 60.84 60.67 59.23 1.44
 
 
2.431
82.72 55.41
HOLOGIC INC 36.53 37.05 36.02 35.29 0.74
 
 
2.083
41.46 30.30
NETFLIX.COM INC. 160.19 160.29 160.50 157.27 3.23
 
 
2.054
175.26 115.44
Seagate Technologies 34.22 34.53 34.25 33.60 0.66
 
 
1.950
46.78 25.69
O'REILLY AUTO 211.56 214.64 211.80 208.02 3.78
 
 
1.817
272.07 150.58
REGENERON PHARM STK 323.70 326.70 321.67 316.49 5.18
 
 
1.637
470.56 301.55
TRACTOR SUPPLY 57.23 57.63 57.29 56.48 0.81
 
 
1.434
74.73 43.51
Comcast Corp.New 32.28 32.97 32.61 32.16 0.45
 
 
1.399
37.30 29.71
GILEAD SCIENCES STK 62.98 63.17 63.11 62.32 0.79
 
 
1.268
73.20 57.13
Monster Beverage 53.47 53.84 53.53 52.93 0.60
 
 
1.134
53.54 38.62
ILLUMINA STK 184.08 185.41 184.28 182.35 1.93
 
 
1.058
192.39 115.76
Mercadolibre Inc. 232.36 236.95 232.62 230.20 2.42
 
 
1.051
266.20 143.10
ELECTRONIC ARTS STK 89.21 89.70 89.69 88.76 0.93
 
 
1.048
103.02 74.02
Ulta Salon Cosmetics & Fragrance Inc. 189.76 191.36 189.90 188.10 1.80
 
 
0.957
277.18 159.78
Dollar Tree Inc. 91.55 92.92 92.08 91.24 0.84
 
 
0.921
91.24 58.14
Norwegian Cruise Line 46.33 47.13 46.35 45.97 0.38
 
 
0.827
50.73 39.74
MARRIOTT INTL STK 109.38 110.16 109.50 108.61 0.89
 
 
0.819
108.61 76.71
Express Scripts Holdings Co. 57.57 58.14 57.62 57.20 0.42
 
 
0.734
68.46 48.14
COSTCO COS STK 159.00 160.00 159.21 158.16 1.05
 
 
0.664
168.19 126.51
Activision Blizzard Inc. 52.65 52.93 53.07 52.75 0.32
 
 
0.607
56.38 34.18
CA Inc. 28.31 28.49 28.34 28.19 0.15
 
 
0.532
32.77 26.25
Sirius XM Holings Inc. 4.77 4.81 4.77 4.75 0.03
 
 
0.526
5.14 4.16
AMGEN STK 147.85 149.40 148.64 147.92 0.72
 
 
0.487
170.45 135.59
JB HUNT TRANS 95.24 95.76 95.32 94.86 0.46
 
 
0.485
95.63 74.68
Verisk Analytics 81.28 81.93 81.37 81.04 0.33
 
 
0.407
81.13 65.49
Alphabet Inc. Cl. C 879.50 880.50 882.00 878.43 3.57
 
 
0.406
892.25 734.66
CINTAS STK 134.90 135.20 135.04 134.51 0.53
 
 
0.394
134.51 105.59
PAYCHEX STK 58.43 58.72 58.50 58.28 0.22
 
 
0.377
60.35 45.97
PACCAR STK 60.40 60.56 60.77 60.55 0.22
 
 
0.363
66.12 53.44
Discovery Communication Inc. 16.59 16.79 16.61 16.55 0.06
 
 
0.332
27.97 13.68
Tesla Motors 265.42 266.02 267.18 266.54 0.64
 
 
0.240
343.92 180.77
Alphabet Inc. Cl. A 890.00 891.30 891.99 890.06 1.93
 
 
0.217
912.00 754.70
CERNER STK 59.68 59.86 59.75 59.63 0.12
 
 
0.201
62.35 44.87
CSX Corp. 47.83 48.02 47.88 47.79 0.10
 
 
0.199
48.45 34.04
IDEXX LABS 136.12 136.47 136.27 136.05 0.22
 
 
0.162
154.40 109.13
CISCO SYSTEMS STK 31.88 32.01 31.98 31.94 0.05
 
 
0.141
32.79 25.97
HENRY SCHEIN 57.26 58.00 57.32 57.24 0.08
 
 
0.140
83.13 55.68
Wynn Resort Ltd 137.03 139.95 134.61 134.48 0.13
 
 
0.097
134.48 81.19
CITRIX SYSTEMS STK 73.90 74.83 73.95 73.90 0.05
 
 
0.068
79.50 61.83
FISERV STK 111.50 112.00 111.62 111.57 0.05
 
 
0.045
112.44 96.50
AKAMAI TECH STK 47.82 48.11 47.97 47.95 0.02
 
 
0.031
66.33 37.39
TEXAS INSTRUMENTS STK 82.71 83.10 83.15 83.15 0.00
 
 
0.000
85.37 66.90
T-Mobile US Inc. 52.43 53.41 52.69 52.69 0.00
 
 
0.000
62.10 47.28
INTEL STK 36.68 36.79 36.78 36.78 -0.01
 
 
-0.014
40.62 28.60
SYMANTEC CORP STK 23.64 23.84 23.74 23.74 -0.01
 
 
-0.021
30.29 22.72
COGNIZANT TECH 60.74 61.18 60.81 60.84 -0.03
 
 
-0.049
64.75 47.90
MICROSOFT STK 71.30 71.45 71.50 71.55 -0.05
 
 
-0.070
73.23 58.25
ROSS STORES STK 65.07 65.37 65.15 65.20 -0.05
 
 
-0.077
66.33 45.03
Baidu Inc. ADR 199.83 200.41 200.00 200.18 -0.18
 
 
-0.090
232.04 153.29
Discovery Commun. 15.49 15.76 15.50 15.51 -0.02
 
 
-0.097
27.33 12.77
Vodafone Group Plc ADR 26.24 26.45 26.40 26.44 -0.05
 
 
-0.170
26.67 22.63
AUTOMATIC DATA STK 99.07 100.51 98.45 98.66 -0.21
 
 
-0.213
101.62 87.01
CHECK POINT SOFTW. TECHS 87.97 88.86 88.92 89.11 -0.19
 
 
-0.213
102.06 79.37
MICROCHIP TECH STK 74.01 74.41 74.07 74.25 -0.18
 
 
-0.242
81.68 58.99
Biogen-Idec 275.61 278.36 276.98 277.73 -0.75
 
 
-0.270
295.71 218.65
Priceline.com Inc. 1,449.60 1,464.00 1,454.30 1,458.80 -4.50
 
 
-0.308
1,751.79 1,400.00
ADOBE SYS STK 146.99 148.10 147.51 147.97 -0.46
 
 
-0.311
157.35 98.22
HASBRO STK 77.26 77.83 77.35 77.60 -0.25
 
 
-0.322
99.79 73.66
NetEase Inc. ADR 272.06 276.01 271.37 272.35 -0.98
 
 
-0.360
311.18 204.07
Mondelez International Group Inc. 36.14 36.45 36.11 36.25 -0.14
 
 
-0.372
43.19 33.39
ALEXION PHARM STK 97.50 98.70 96.54 96.95 -0.41
 
 
-0.423
135.60 86.71
FASTENAL STK 45.46 45.85 45.51 45.71 -0.21
 
 
-0.448
49.25 33.76
APPLE COMPUTER STK 143.70 143.85 143.85 144.50 -0.65
 
 
-0.450
151.42 106.17
Dentsply Sirona 54.91 55.28 54.96 55.22 -0.26
 
 
-0.471
61.03 44.69
EBAY STK 31.87 32.03 31.91 32.07 -0.16
 
 
-0.499
33.22 27.91
INTUIT STK 130.90 132.63 131.04 131.75 -0.71
 
 
-0.539
132.04 107.55
Kla-Tencor Corp. 88.14 88.76 88.24 88.72 -0.48
 
 
-0.541
96.85 72.01
AMAZON COM STK 985.93 986.92 985.57 991.16 -5.59
 
 
-0.564
1,011.42 714.31
INCYTE PHARM STK 81.27 82.47 81.79 82.27 -0.48
 
 
-0.583
142.75 79.13
Skyworks Solutions 81.43 82.02 81.63 82.12 -0.49
 
 
-0.597
98.77 70.64
Maxim Integrated Products 43.74 44.34 44.00 44.29 -0.28
 
 
-0.632
47.43 36.18
Charter Communications Inc. 273.15 277.58 273.35 275.31 -1.96
 
 
-0.712
339.37 259.86
Intuitive Surgical Inc. 323.01 325.35 323.36 326.07 -2.71
 
 
-0.831
338.12 196.80
Liberty Global PLC 17.54 17.88 17.56 17.72 -0.16
 
 
-0.875
0 0
21st Century Fox Inc. 28.22 28.46 28.26 28.51 -0.25
 
 
-0.877
30.20 21.22
ANALOG DEVICES STK 72.52 72.69 72.60 73.32 -0.72
 
 
-0.982
79.89 64.91
XILINX STK 57.96 58.38 58.02 58.61 -0.59
 
 
-1.007
64.08 51.40
Liberty Interactive Corp. 20.98 21.11 21.00 21.22 -0.22
 
 
-1.037
22.00 17.32
Facebook Inc. 151.95 152.00 152.10 153.70 -1.60
 
 
-1.041
156.04 109.61
American Airlines GRP 42.87 43.64 43.24 43.69 -0.46
 
 
-1.041
47.65 36.43
Dish Network Corp. 41.09 41.40 41.14 41.58 -0.44
 
 
-1.058
60.54 39.85
STARBUCKS CORP. 49.69 49.93 49.73 50.30 -0.57
 
 
-1.133
57.25 44.32
Kraft Heinz Co. 66.56 67.21 66.53 67.33 -0.80
 
 
-1.188
89.64 64.66
Liberty Global PLC 17.90 18.18 17.85 18.07 -0.22
 
 
-1.217
25.86 17.33
NVIDIA 0 0 162.89 165.15 -2.26
 
 
-1.368
184.40 83.24
LAM RESEARCH 157.84 159.93 157.87 160.24 -2.37
 
 
-1.479
185.15 96.81
JD.com 32.37 32.88 32.14 32.64 -0.51
 
 
-1.547
40.82 23.91
ALIGN TECH STK 201.59 203.19 201.72 204.98 -3.26
 
 
-1.590
221.80 83.39
VIACOM STK B 24.67 25.07 24.69 25.09 -0.41
 
 
-1.614
43.51 19.81
Liberty Global Inc. Cl. C 25.09 25.62 25.06 25.54 -0.49
 
 
-1.899
33.98 23.64
Liberty Global Inc. 25.75 26.49 25.78 26.29 -0.51
 
 
-1.940
34.94 24.46
BROADCOM STK 219.08 221.06 219.72 224.07 -4.35
 
 
-1.941
237.88 164.32
Ctrip.com International Ltd. ADR 36.21 36.79 36.24 37.02 -0.78
 
 
-2.107
51.59 37.02
Paypal Holdings Inc. 61.90 62.10 61.76 63.11 -1.35
 
 
-2.139
66.28 36.44
QUALCOMM STK 54.49 54.64 54.35 55.57 -1.22
 
 
-2.195
65.02 41.39
APPLIED MATERIAL STK 43.45 43.72 43.57 44.58 -1.01
 
 
-2.266
49.62 29.87
MICRON TECH STK 36.68 36.87 36.74 37.71 -0.97
 
 
-2.559
42.21 18.43
Expedia Inc. 99.21 100.32 99.32 101.94 -2.62
 
 
-2.570
137.32 100.16
Twenty First Cent. 27.65 28.25 27.69 28.44 -0.76
 
 
-2.655
29.47 20.71
Autodesk Inc. 90.64 90.91 90.74 93.50 -2.76
 
 
-2.952
109.40 70.22
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.