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
5,364.00
Date of closing price
24/03/2017
Open previous day
5,376.74
High previous day
5,392.28
Low previous day
5,345.94
52 weeks high
5,416.25
52 weeks low
4,201.06
Volume previous day
548,965,438

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Tesla Motors 249.13 249.53 249.36 239.01 10.35
 
 
4.330
268.13 168.39
VIACOM STK B 40.67 41.07 40.70 39.08 1.62
 
 
4.133
42.31 31.03
REGENERON PHARM STK 351.81 355.81 352.50 341.80 10.70
 
 
3.130
402.27 295.37
CERNER STK 54.43 54.61 54.49 52.87 1.62
 
 
3.064
60.68 44.29
NETFLIX.COM INC. 132.60 132.75 132.65 128.75 3.90
 
 
3.029
136.45 75.60
NVIDIA 99.90 100.37 99.87 97.34 2.53
 
 
2.599
112.45 30.32
BIOMARIN PHARMA STK 80.97 81.54 80.98 78.96 2.02
 
 
2.558
90.42 67.81
Dollar Tree Inc. 70.05 70.61 69.88 68.18 1.70
 
 
2.493
87.46 66.45
SHIRE PH GRP ADR 163.52 165.18 162.76 158.90 3.86
 
 
2.429
185.44 143.74
MICRON TECH STKTrade Cancellations / Price Corrections 26.65 26.81 26.56 25.93 0.63
 
 
2.410
27.10 8.41
Norwegian Cruise Line 46.66 47.46 46.70 45.63 1.07
 
 
2.345
48.57 30.07
WESTERN DIGITAL STK 72.40 72.69 72.40 71.04 1.36
 
 
1.914
75.00 30.47
Liberty Global Inc. Cl. C 31.79 32.48 31.75 31.16 0.59
 
 
1.877
33.98 23.96
CELGENE STK 114.79 115.34 114.80 112.73 2.07
 
 
1.836
118.73 85.61
Priceline.com Inc. 1,626.80 1,638.60 1,628.50 1,599.30 29.20
 
 
1.826
1,668.20 1,073.90
Liberty Global PLC 19.78 20.06 19.81 19.47 0.35
 
 
1.772
36.89 17.16
21st Century Fox Inc. 29.23 29.52 29.26 28.76 0.51
 
 
1.756
29.13 20.63
CITRIX SYSTEMS STK 76.57 77.59 76.61 75.35 1.26
 
 
1.672
77.12 54.05
HOLOGIC INC 39.08 39.64 39.12 38.50 0.63
 
 
1.624
39.71 28.70
ILLUMINA STK 157.57 159.90 157.74 155.23 2.51
 
 
1.617
165.52 110.08
Express Scripts Holdings Co. 59.37 59.74 59.42 58.48 0.94
 
 
1.607
72.70 58.48
Baidu Inc. ADR 155.34 156.13 155.67 153.29 2.38
 
 
1.553
177.38 136.08
Liberty Global PLC 20.58 20.89 20.56 20.25 0.31
 
 
1.531
0 0
Ctrip.com International Ltd. ADR 44.99 45.71 45.02 44.35 0.67
 
 
1.511
46.13 33.34
Walgreens Boots Alliance Inc. 76.79 77.15 76.87 75.79 1.08
 
 
1.425
82.72 67.66
VERTEX PHARM STK 83.09 83.97 83.04 81.90 1.14
 
 
1.392
92.29 68.75
STARBUCKS STK 52.66 52.78 52.65 51.96 0.69
 
 
1.328
56.09 47.26
COGNIZANT TECH 54.06 54.12 54.12 53.42 0.70
 
 
1.310
57.38 41.78
JD.com 28.77 29.10 28.78 28.41 0.37
 
 
1.302
30.43 17.70
JB HUNT TRANS 83.24 83.61 83.32 82.29 1.03
 
 
1.252
95.63 67.08
SYMANTEC CORP STK 27.90 28.30 28.11 27.77 0.34
 
 
1.224
28.94 14.46
Liberty Global Inc. 32.24 33.17 32.27 31.88 0.39
 
 
1.223
34.94 24.32
MICROSOFT STK 59.95 60.09 59.96 59.26 0.70
 
 
1.181
61.62 43.05
Liberty Interactive Corp. 17.94 17.99 17.94 17.74 0.21
 
 
1.156
24.28 16.40
AMGEN STK 151.86 152.14 151.69 150.01 1.68
 
 
1.120
170.45 121.70
MYLAN N.V. 38.32 38.65 38.18 37.76 0.42
 
 
1.112
43.75 31.09
Intuitive Surgical Inc. 701.60 712.00 705.00 697.30 7.70
 
 
1.104
701.90 518.50
Twenty First Cent. 28.48 29.08 28.47 28.17 0.31
 
 
1.083
28.67 21.05
NetEase Inc. ADR 266.41 266.74 266.13 263.34 2.79
 
 
1.059
289.56 116.23
TEXAS INSTRUMENTS STK 73.91 74.40 74.04 73.32 0.72
 
 
0.982
76.35 49.22
Discovery Communication Inc. 25.30 25.62 25.33 25.09 0.24
 
 
0.937
28.06 21.53
Dish Network Corp. 57.19 57.37 57.14 56.61 0.53
 
 
0.936
60.54 37.91
INCYTE PHARM STK 128.94 130.14 129.58 128.43 1.15
 
 
0.895
142.75 60.17
LAM RESEARCH 116.96 118.51 117.09 116.09 1.00
 
 
0.861
117.70 64.36
Dentsply Sirona 57.35 57.93 57.40 56.92 0.48
 
 
0.843
61.03 50.63
ANALOG DEVICES STK 74.91 75.08 74.99 74.37 0.62
 
 
0.834
79.55 47.67
GILEAD SCIENCES STK 62.05 62.23 62.10 61.60 0.50
 
 
0.812
90.75 61.60
Verisk Analytics 73.11 73.81 73.29 72.70 0.59
 
 
0.812
80.56 66.76
Sirius XM Holings Inc. 4.70 4.74 4.69 4.66 0.04
 
 
0.795
5.14 3.31
INTEL STK 32.62 32.68 32.60 32.34 0.26
 
 
0.788
35.74 26.04
MICROCHIP TECH STK 66.96 67.36 67.02 66.50 0.52
 
 
0.782
71.00 41.34
BROADCOM STK 201.94 202.79 201.60 200.08 1.52
 
 
0.760
213.51 123.33
IDEXX LABS 141.67 142.02 141.83 140.77 1.06
 
 
0.753
143.10 67.64
CINTAS STK 115.21 115.51 115.25 114.39 0.86
 
 
0.752
117.04 77.63
Alphabet Inc. Cl. ATrade Cancellations / Price Corrections 774.11 775.89 773.01 767.48 5.53
 
 
0.721
814.30 615.70
EBAY STK 30.74 30.90 30.77 30.55 0.22
 
 
0.720
32.28 20.54
Paypal Holdings Inc. 39.68 39.77 39.69 39.41 0.28
 
 
0.711
40.83 31.15
T-Mobile US Inc. 58.59 59.74 58.66 58.26 0.40
 
 
0.687
60.40 32.79
Kla-Tencor Corp. 88.20 88.82 88.05 87.45 0.60
 
 
0.686
88.28 59.08
Maxim Integrated Products 41.28 41.88 41.60 41.35 0.25
 
 
0.605
43.07 30.38
CISCO SYSTEMS STK 31.36 31.44 31.43 31.25 0.18
 
 
0.576
32.79 22.98
YAHOO STK 42.76 43.00 42.63 42.39 0.24
 
 
0.566
43.81 31.10
Alphabet Inc. Cl. C 756.01 757.99 758.95 754.68 4.27
 
 
0.566
795.01 603.92
MATTEL STK 23.10 23.26 23.12 22.99 0.13
 
 
0.565
30.70 22.96
American Airlines GRP 38.13 38.84 38.50 38.30 0.21
 
 
0.535
47.65 23.26
TRIPADVISOR INC. 39.16 39.45 39.20 39.00 0.21
 
 
0.526
63.56 38.23
COSTCO COS STK 152.59 153.65 152.61 151.86 0.75
 
 
0.494
168.19 124.59
MARRIOTT INTL STK 85.41 86.19 85.51 85.09 0.42
 
 
0.494
87.00 55.18
Monster Beverage 43.06 43.35 43.11 42.90 0.21
 
 
0.490
48.73 35.77
Skyworks Solutions 89.18 89.87 89.28 88.86 0.42
 
 
0.473
92.72 52.53
AMAZON COM STK 780.06 781.12 783.57 780.17 3.40
 
 
0.436
814.35 517.61
Expedia Inc. 117.09 118.40 117.22 116.72 0.50
 
 
0.428
120.84 88.88
CHECK POINT SOFTW. TECHS 95.11 96.07 95.57 95.21 0.36
 
 
0.378
96.37 66.32
FISERV STK 106.20 106.70 106.27 105.87 0.40
 
 
0.378
112.01 84.59
CSX Corp. 42.26 42.89 42.52 42.37 0.15
 
 
0.354
47.04 21.43
Facebook Inc. 129.36 129.59 129.39 129.00 0.39
 
 
0.302
131.40 94.70
O'REILLY AUTO 247.68 249.46 247.96 247.33 0.63
 
 
0.255
272.07 210.00
Ulta Salon Cosmetics & Fragrance Inc. 257.48 259.08 257.55 256.94 0.61
 
 
0.237
270.09 168.28
ELECTRONIC ARTS STK 81.87 82.16 81.96 81.77 0.19
 
 
0.232
85.42 53.83
ALEXION PHARM STK 108.64 110.24 108.76 108.54 0.22
 
 
0.203
142.03 101.29
INTUIT STK 108.55 109.71 108.67 108.50 0.17
 
 
0.157
120.34 86.71
AUTOMATIC DATA STK 94.68 94.95 94.78 94.64 0.14
 
 
0.148
99.30 75.46
APPLIED MATERIAL STK 35.77 36.10 35.71 35.66 0.05
 
 
0.140
36.98 17.11
Kraft Heinz Co. 83.78 84.35 83.76 83.66 0.10
 
 
0.120
89.64 67.60
Biogen-Idec 252.55 255.07 253.81 253.52 0.28
 
 
0.110
282.23 188.08
Vodafone Group Plc ADR 24.63 24.66 24.55 24.53 0.03
 
 
0.102
30.78 22.56
TRACTOR SUPPLY 62.99 63.08 63.05 62.99 0.06
 
 
0.095
86.83 56.44
CA Inc. 29.11 29.30 29.14 29.12 0.02
 
 
0.069
31.51 25.51
APPLE COMPUTER STK 129.77 129.94 129.86 129.81 0.05
 
 
0.039
132.51 79.27
ADOBE SYS STK 117.48 118.36 117.99 117.97 0.02
 
 
0.017
119.02 81.14
Activision Blizzard Inc. 44.86 45.16 44.99 44.99 0.00
 
 
0.000
46.50 28.87
Discovery Commun. 24.87 25.07 24.86 24.86 0.00
 
 
0.000
0 0
Mondelez International Group Inc. 39.92 40.28 39.98 40.00 -0.02
 
 
-0.050
43.19 34.95
Comcast Corp.New 34.03 34.34 34.07 34.11 -0.04
 
 
-0.117
36.27 26.34
XILINX STK 53.33 53.91 53.39 53.46 -0.07
 
 
-0.131
58.82 37.35
AKAMAI TECH STK 57.92 58.34 57.99 58.13 -0.14
 
 
-0.241
66.33 43.13
HASBRO STK 90.97 91.54 91.07 91.36 -0.28
 
 
-0.307
93.67 68.63
PAYCHEX STK 55.93 56.32 55.98 56.16 -0.18
 
 
-0.321
60.35 44.67
Seagate Technologies 40.80 41.79 41.04 41.19 -0.15
 
 
-0.364
46.78 16.23
ROSS STORES STK 60.07 60.37 60.08 60.52 -0.44
 
 
-0.727
66.33 45.98
QUALCOMM STK 52.19 52.70 52.00 52.40 -0.40
 
 
-0.763
65.37 43.51
FASTENAL STK 45.98 46.23 46.03 46.42 -0.39
 
 
-0.829
49.25 34.20
Charter Communications Inc. 296.09 299.09 295.74 298.46 -2.72
 
 
-0.911
0 0
HENRY SCHEIN 156.74 158.83 156.92 158.46 -1.54
 
 
-0.972
163.79 131.75
PACCAR STK 61.02 61.42 60.94 61.64 -0.70
 
 
-1.136
66.12 44.45
Autodesk Inc. 78.58 78.85 78.66 79.58 -0.92
 
 
-1.156
83.93 45.80
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.