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
5,300.64
Date of closing price
16/02/2017
Open previous day
5,306.38
High previous day
5,316.79
Low previous day
5,287.54
52 weeks high
5,324.72
52 weeks low
4,162.54
Volume previous day
556,064,426

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
T-Mobile US Inc. 60.39 61.09 60.40 56.44 3.96
 
 
7.016
58.95 31.52
Skyworks Solutions 90.54 91.62 90.68 86.16 4.52
 
 
5.246
87.03 52.53
Dentsply Sirona 58.88 59.29 58.77 56.61 2.16
 
 
3.816
58.07 49.91
Dollar Tree Inc. 75.31 75.71 75.27 72.52 2.75
 
 
3.792
87.46 66.45
Tesla Motors 258.62 259.02 259.05 251.32 7.73
 
 
3.076
268.13 157.50
Liberty Global Inc. 34.51 34.85 34.16 33.15 1.01
 
 
3.047
34.78 24.32
Seagate Technologies 44.49 44.92 44.75 43.48 1.27
 
 
2.921
45.14 16.23
TRACTOR SUPPLY 68.12 68.60 68.09 66.23 1.86
 
 
2.808
86.83 56.44
Sirius XM Holings Inc. 4.75 4.76 4.73 4.60 0.13
 
 
2.783
4.60 3.24
ILLUMINA STK 153.61 154.73 154.65 150.50 4.15
 
 
2.757
165.52 110.08
CELGENE STK 114.09 114.37 113.79 110.76 3.03
 
 
2.736
116.80 85.19
CSX STK 45.60 46.08 45.72 44.51 1.22
 
 
2.730
46.06 21.43
Ulta Salon Cosmetics & Fragrance Inc. 258.95 260.55 260.61 254.07 6.54
 
 
2.574
256.88 134.74
ANALOG DEVICES STK 77.21 79.16 78.19 76.25 1.94
 
 
2.544
77.00 46.48
MATTEL STK 24.56 24.73 24.72 24.11 0.61
 
 
2.530
30.70 23.56
HENRY SCHEIN 158.28 158.97 159.54 155.62 3.92
 
 
2.519
163.79 131.75
HASBRO STK 93.11 93.90 93.30 91.17 2.13
 
 
2.336
92.33 65.06
NetEase Inc. ADR 281.51 281.83 281.30 274.92 6.38
 
 
2.321
274.92 116.23
Liberty Global Inc. Cl. C 33.18 33.77 33.01 32.32 0.69
 
 
2.119
33.75 23.96
SHIRE PH GRP ADR 170.12 171.78 169.20 165.70 3.50
 
 
2.112
185.44 134.08
EBAY STK 31.91 32.07 31.99 31.33 0.66
 
 
2.107
31.94 20.54
NETFLIX.COM INC. 133.74 134.71 134.79 132.10 2.69
 
 
2.036
136.45 75.60
MICRON TECH STK 21.95 22.34 22.00 21.57 0.44
 
 
2.017
23.38 8.41
Autodesk Inc. 80.96 82.14 81.37 79.77 1.60
 
 
2.006
79.92 44.37
Express Scripts Holdings Co. 65.88 66.25 65.86 64.66 1.20
 
 
1.856
72.70 59.19
Verisk Analytics 0 0 79.96 78.54 1.42
 
 
1.808
80.07 61.02
INCYTE PHARM STK 114.16 115.36 114.66 112.66 2.00
 
 
1.775
117.16 54.78
BROADCOM STK 0 0 198.76 195.52 3.24
 
 
1.657
195.52 115.90
Baidu Inc. ADR 174.44 175.65 175.38 172.53 2.85
 
 
1.652
176.00 136.08
Intuitive Surgical Inc. 682.80 687.80 682.40 671.90 10.50
 
 
1.563
674.60 490.70
CERNER STK 52.75 53.23 52.78 51.99 0.79
 
 
1.520
60.68 44.29
VERTEX PHARM STK 83.07 83.66 83.06 81.82 1.24
 
 
1.516
92.29 68.75
Mondelez International Group Inc. 40.60 40.95 40.70 40.15 0.55
 
 
1.370
43.19 34.95
CA Inc. 30.34 30.53 30.35 29.94 0.41
 
 
1.369
31.51 25.51
Alphabet Inc. Cl. C 781.50 785.30 784.00 773.90 10.10
 
 
1.305
776.80 603.92
ADOBE SYS STK 0 0 113.62 112.16 1.46
 
 
1.302
112.16 74.37
O'REILLY AUTO 250.22 253.89 251.09 248.13 2.96
 
 
1.193
272.07 210.00
Ctrip.com International Ltd. ADR 42.64 43.32 42.62 42.12 0.50
 
 
1.187
43.91 33.34
ROSS STORES STK 64.63 64.93 64.54 63.80 0.74
 
 
1.160
66.33 45.98
Charter Communications Inc. 306.29 309.29 306.33 302.83 3.50
 
 
1.156
0 0
Monster Beverage 41.06 41.33 41.02 40.56 0.46
 
 
1.134
48.73 35.77
Norwegian Cruise Line 44.67 45.47 44.70 44.20 0.50
 
 
1.131
48.57 30.07
HOLOGIC INC 37.38 37.63 37.20 36.79 0.42
 
 
1.128
38.47 28.70
Walgreens Boots Alliance Inc. 80.55 81.51 80.81 79.96 0.85
 
 
1.063
82.72 67.66
JB HUNT TRANS 95.18 95.55 95.13 94.14 0.99
 
 
1.052
94.75 67.08
TRIPADVISOR INC. 44.36 44.68 44.23 43.78 0.46
 
 
1.039
63.56 43.72
Liberty Interactive Corp. 18.13 18.31 18.12 17.93 0.19
 
 
1.032
24.28 16.40
TEXAS INSTRUMENTS STK 71.63 72.62 71.89 71.16 0.73
 
 
1.026
73.54 47.39
FISERV STK 105.00 106.50 105.00 103.95 1.05
 
 
1.010
104.40 84.59
Dish Network Corp. 58.68 60.03 59.13 58.55 0.58
 
 
0.991
59.11 37.91
Kla-Tencor Corp. 83.20 83.78 83.15 82.36 0.79
 
 
0.959
82.36 59.08
Discovery Communication Inc. 26.94 27.20 26.88 26.63 0.25
 
 
0.939
28.06 21.53
QUALCOMM STK 53.18 53.42 53.89 53.39 0.50
 
 
0.937
65.37 43.51
FASTENAL STK 47.74 47.99 47.72 47.28 0.44
 
 
0.920
47.79 34.20
MYLAN N.V. 39.42 40.00 39.38 39.04 0.34
 
 
0.871
43.75 31.09
Discovery Commun. 26.37 26.57 26.37 26.14 0.23
 
 
0.861
0 0
LAM RESEARCH 107.63 109.25 107.67 106.76 0.91
 
 
0.852
110.21 62.47
Maxim Integrated Products 42.35 42.95 42.66 42.30 0.36
 
 
0.851
42.45 29.74
Alphabet Inc. Cl. ATrade Cancellations / Price Corrections 798.00 801.00 801.00 794.50 6.50
 
 
0.818
801.30 615.70
COSTCO COS STK 0 0 165.39 164.08 1.31
 
 
0.798
164.28 124.59
YAHOO STK 42.42 42.72 42.50 42.17 0.33
 
 
0.783
43.70 27.14
Facebook Inc. 0 0 126.52 125.58 0.94
 
 
0.749
126.50 93.90
MICROSOFT STK 61.09 61.20 61.13 60.68 0.45
 
 
0.742
61.62 43.05
NVIDIA 101.60 102.30 101.20 100.51 0.69
 
 
0.686
112.45 27.50
ELECTRONIC ARTS STK 82.65 82.94 82.69 82.14 0.55
 
 
0.670
82.47 53.51
Activision Blizzard Inc. 42.66 42.91 42.62 42.34 0.28
 
 
0.661
43.74 27.16
AMGEN STK 162.51 163.29 163.06 161.99 1.07
 
 
0.661
161.99 121.70
MARRIOTT INTL STK 83.95 84.73 83.91 83.38 0.53
 
 
0.636
84.27 55.18
INTEL STK 34.30 34.52 34.41 34.20 0.21
 
 
0.614
35.74 26.04
VIACOM STK B 41.37 41.77 41.40 41.16 0.24
 
 
0.583
41.69 31.03
PACCAR STK 64.70 65.07 64.61 64.26 0.35
 
 
0.545
66.12 44.45
American Airlines GRP 43.88 44.32 44.08 43.85 0.23
 
 
0.525
47.65 23.26
AUTOMATIC DATA STK 93.59 94.56 93.90 93.42 0.48
 
 
0.514
99.30 75.46
XILINX STK 56.73 57.28 56.30 56.02 0.28
 
 
0.500
58.82 37.35
COGNIZANT TECH 54.51 54.89 54.49 54.23 0.26
 
 
0.479
56.34 41.78
MICROCHIP TECH STK 67.22 68.23 67.91 67.60 0.31
 
 
0.459
71.00 38.23
SYMANTEC CORP STK 26.85 27.31 27.08 26.97 0.11
 
 
0.408
27.56 14.46
REGENERON PHARM STK 0 0 349.33 347.99 1.34
 
 
0.385
402.27 295.37
Expedia Inc. 112.43 113.14 112.10 111.67 0.43
 
 
0.385
119.94 88.88
APPLE COMPUTER STK 128.16 128.44 128.21 127.78 0.43
 
 
0.337
127.78 79.27
PAYCHEX STK 0 0 55.58 55.42 0.16
 
 
0.289
60.35 44.67
WESTERN DIGITAL STK 0 0 70.74 70.54 0.20
 
 
0.284
75.00 30.47
SBA Communications Corp. 0 0 100.33 100.04 0.28
 
 
0.280
105.55 80.33
Paypal Holdings Inc. 0 0 39.51 39.41 0.10
 
 
0.241
40.25 31.15
Comcast Corp.New 70.93 71.25 71.24 71.10 0.14
 
 
0.197
72.11 52.08
21st Century Fox Inc. 28.59 28.72 28.49 28.44 0.05
 
 
0.176
29.13 20.63
INTUIT STK 112.76 113.88 112.33 112.15 0.18
 
 
0.160
113.09 86.38
CISCO SYSTEMS STK 31.75 31.87 31.81 31.77 0.04
 
 
0.126
31.77 22.98
STARBUCKS STK 54.00 54.25 53.97 53.91 0.06
 
 
0.111
56.09 47.26
Vodafone Group Plc ADR 23.60 23.68 23.46 23.44 0.03
 
 
0.107
30.78 22.56
Biogen-Idec 272.30 273.11 272.71 272.54 0.17
 
 
0.062
278.03 188.08
CINTAS STK 111.83 112.13 111.84 111.79 0.05
 
 
0.045
115.66 75.26
AMAZON COM STKTrade Cancellations / Price Corrections 798.55 800.05 798.45 798.16 0.28
 
 
0.035
798.16 487.24
CITRIX SYSTEMS STKTrade Cancellations / Price Corrections 0 0 75.50 75.50 0.00
 
 
0.000
75.50 49.47
Twenty First Cent. 28.06 28.34 27.89 27.89 0.00
 
 
0.000
28.67 21.05
CHECK POINT SOFTW. TECHS 94.93 95.89 95.39 95.58 -0.19
 
 
-0.199
95.87 66.32
Priceline.com Inc. 1,537.50 1,551.30 1,536.80 1,540.00 -3.20
 
 
-0.208
1,547.20 1,073.90
BIOMARIN PHARMA STK 84.40 84.97 84.38 84.56 -0.18
 
 
-0.213
90.42 67.18
GILEAD SCIENCES STK 66.01 66.18 65.89 66.10 -0.21
 
 
-0.318
90.75 61.71
JD.com 0 0 28.04 28.15 -0.12
 
 
-0.409
28.32 17.70
APPLIED MATERIAL STK 33.74 33.84 33.61 33.78 -0.17
 
 
-0.503
33.81 16.40
ALEXION PHARM STK 120.66 122.44 120.60 121.23 -0.63
 
 
-0.520
142.03 101.29
AKAMAI TECH STK 58.90 59.40 58.60 60.01 -1.41
 
 
-2.350
66.33 43.13
Kraft Heinz Co. 85.50 86.00 85.69 89.17 -3.48
 
 
-3.903
89.17 65.65
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.