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
6,779.70
Date of closing price
20/02/2018
Open previous day
6,742.15
High previous day
6,838.00
Low previous day
6,740.48
52 weeks high
7,022.97
52 weeks low
5,330.31
Volume previous day
549,310,172

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
MARRIOTT INTL STK 115.36 115.70 115.63 113.12 2.51
 
 
2.219
119.50 80.40
JD.com 38.33 38.43 38.55 37.94 0.61
 
 
1.608
40.82 27.76
HASBRO STK 79.21 79.37 80.25 79.01 1.24
 
 
1.569
99.79 72.68
HENRY SCHEIN 55.55 55.74 55.53 54.78 0.75
 
 
1.369
83.13 54.13
Verisk Analytics 81.80 82.19 80.37 79.36 1.01
 
 
1.273
81.37 65.49
Baidu Inc. ADR 199.10 199.44 200.71 198.68 2.03
 
 
1.022
232.04 153.29
COGNIZANT TECH 66.60 66.89 66.42 65.75 0.67
 
 
1.019
65.75 53.42
Charter Communications Inc. 292.88 296.23 291.54 288.62 2.92
 
 
1.012
339.37 264.16
AUTOMATIC DATA STK 94.57 94.80 94.28 93.41 0.87
 
 
0.931
101.62 87.01
CINTAS STK 135.84 136.85 135.83 134.78 1.05
 
 
0.779
138.59 107.98
BIOMARIN PHARMA STK 68.31 68.68 67.92 67.41 0.51
 
 
0.757
91.20 65.01
JB HUNT TRANS 97.44 97.93 96.33 95.61 0.72
 
 
0.753
102.00 74.68
Monster Beverage 53.07 53.24 52.62 52.24 0.38
 
 
0.727
55.50 39.20
Wynn Resort Ltd 135.10 135.67 133.75 132.85 0.90
 
 
0.677
161.00 86.83
ILLUMINA STK 186.18 187.21 184.36 183.12 1.24
 
 
0.677
202.00 146.63
CERNER STK 51.64 51.86 51.27 50.93 0.34
 
 
0.668
62.35 49.00
Liberty Interactive Corp. 23.05 23.07 22.66 22.53 0.13
 
 
0.577
22.62 17.59
CSX Corp. 44.64 44.82 44.44 44.20 0.24
 
 
0.543
49.60 40.57
Alphabet Inc. Cl. C 907.04 908.05 899.51 894.72 4.79
 
 
0.535
952.00 753.45
IDEXX LABS 149.87 150.49 148.37 147.63 0.74
 
 
0.501
154.40 124.97
PACCAR STK 56.61 56.90 56.05 55.78 0.27
 
 
0.484
65.64 53.44
Twenty First Cent. 29.83 29.93 29.67 29.54 0.13
 
 
0.440
30.80 20.71
Sirius XM Holings Inc. 4.99 5.00 4.97 4.95 0.02
 
 
0.404
5.14 4.27
AMAZON COM STKTrade Cancellations / Price Corrections 1,212.83 1,214.69 1,217.01 1,212.42 4.59
 
 
0.379
1,212.42 780.17
Ulta Salon Cosmetics & Fragrance Inc. 161.82 162.90 162.44 161.83 0.61
 
 
0.377
277.18 159.78
Maxim Integrated Products 49.59 49.98 50.65 50.46 0.19
 
 
0.377
50.56 37.09
Liberty Global PLC 18.88 19.03 18.55 18.49 0.06
 
 
0.325
0 0
ANALOG DEVICES STK 71.71 71.93 71.75 71.52 0.23
 
 
0.322
79.89 64.91
HOLOGIC INC 31.52 31.65 31.39 31.29 0.10
 
 
0.320
41.46 30.30
FASTENAL STK 44.11 44.23 43.97 43.83 0.14
 
 
0.319
49.25 33.76
Activision Blizzard Inc. 56.87 57.08 57.51 57.35 0.16
 
 
0.279
59.76 42.22
Workday 102.82 103.57 101.64 101.41 0.23
 
 
0.227
101.41 74.73
ROSS STORES STK 63.71 63.88 62.85 62.74 0.11
 
 
0.175
69.50 45.03
Ctrip.com International Ltd. ADR 37.68 37.77 37.71 37.66 0.05
 
 
0.133
51.59 35.24
INTUIT STK 142.74 143.28 140.08 139.91 0.17
 
 
0.122
140.16 107.55
CELGENE STK 76.73 76.90 75.85 75.79 0.06
 
 
0.079
124.70 74.20
Skyworks Solutions 85.93 86.15 85.65 85.60 0.05
 
 
0.058
98.77 75.38
AMGEN STK 148.57 148.90 148.03 147.97 0.06
 
 
0.041
170.45 135.85
ASML Holdings 158.00 159.00 158.00 158.00 0.00
 
 
0.000
168.00 112.49
MYLAN N.V. 33.60 33.80 33.40 33.40 0.00
 
 
0.000
42.69 24.94
Liberty Global Inc. 25.80 26.00 26.00 26.00 0.00
 
 
0.000
34.94 24.46
NetEase Inc. ADR 248.53 249.39 250.51 250.51 0.00
 
 
0.000
311.27 216.78
Tesla Motors 272.74 273.51 271.00 271.14 -0.14
 
 
-0.052
343.92 229.21
Dentsply Sirona 46.98 47.28 46.99 47.03 -0.04
 
 
-0.085
61.03 44.69
STARBUCKS CORP. 45.46 45.55 45.27 45.31 -0.04
 
 
-0.088
57.25 42.66
CITRIX SYSTEMS STK 74.51 74.82 73.86 73.93 -0.07
 
 
-0.095
79.50 61.83
NETFLIX.COM INC. 228.45 228.68 227.75 227.97 -0.22
 
 
-0.097
230.25 128.43
Mondelez International Group Inc. 35.59 35.72 35.40 35.44 -0.04
 
 
-0.113
42.70 33.39
INCYTE PHARM STK 69.25 69.53 69.33 69.41 -0.08
 
 
-0.115
142.75 66.94
21st Century Fox Inc. 30.20 30.31 30.02 30.07 -0.05
 
 
-0.166
31.20 21.22
Express Scripts Holdings Co. 61.68 61.85 61.13 61.24 -0.11
 
 
-0.180
68.05 48.14
CA Inc. 28.25 28.37 28.08 28.16 -0.08
 
 
-0.284
32.77 26.25
EBAY STK 35.14 35.21 34.87 34.97 -0.10
 
 
-0.286
37.03 28.81
BROADCOM STK 201.83 202.90 200.75 201.45 -0.70
 
 
-0.347
237.88 187.52
Alphabet Inc. Cl. A 908.97 910.02 912.10 915.37 -3.27
 
 
-0.357
958.78 764.05
PAYCHEX STK 53.06 53.20 52.46 52.69 -0.23
 
 
-0.437
59.47 45.97
CHECK POINT SOFTW. TECHS 83.60 84.45 83.93 84.30 -0.37
 
 
-0.439
102.06 77.94
MICROCHIP TECH STK 68.14 68.68 68.24 68.59 -0.35
 
 
-0.510
81.68 65.26
Mercadolibre Inc. 305.42 306.72 300.14 301.91 -1.77
 
 
-0.586
311.60 186.70
APPLE COMPUTER STK 140.05 140.20 138.25 139.20 -0.95
 
 
-0.682
151.42 124.38
Priceline.com Inc. 1,519.77 1,526.32 1,519.40 1,530.38 -10.98
 
 
-0.717
1,751.79 1,411.16
Kla-Tencor Corp. 88.78 89.40 88.73 89.38 -0.65
 
 
-0.727
96.85 74.40
Facebook Inc. 144.96 145.20 145.33 146.40 -1.07
 
 
-0.731
157.20 127.51
Liberty Global Inc. Cl. C 25.40 25.60 25.20 25.40 -0.20
 
 
-0.787
33.98 23.64
Walgreens Boots Alliance Inc. 56.38 56.51 56.76 57.23 -0.47
 
 
-0.821
82.72 54.64
Vodafone Group Plc ADR 22.80 23.00 23.00 23.20 -0.20
 
 
-0.862
27.20 22.80
GILEAD SCIENCES STK 65.18 65.24 65.00 65.57 -0.57
 
 
-0.869
71.50 57.13
COSTCO COS STK 151.69 152.06 150.61 152.01 -1.40
 
 
-0.921
168.19 126.51
FISERV STK 114.20 114.77 113.29 114.37 -1.08
 
 
-0.944
114.86 101.29
Intuitive Surgical Inc. 342.00 343.72 337.46 340.94 -3.48
 
 
-1.021
356.00 226.90
XILINX STK 55.85 55.99 55.29 55.87 -0.58
 
 
-1.038
64.08 51.40
INTEL STK 37.47 37.50 37.15 37.54 -0.39
 
 
-1.039
40.62 28.60
Dollar Tree Inc. 86.30 86.69 85.62 86.52 -0.90
 
 
-1.040
94.00 58.14
Comcast Corp.New 31.95 32.05 31.62 31.96 -0.34
 
 
-1.064
37.30 29.71
ELECTRONIC ARTS STK 101.42 101.63 101.18 102.28 -1.10
 
 
-1.075
103.02 81.23
CISCO SYSTEMS STK 0 0 35.32 35.71 -0.39
 
 
-1.092
35.95 25.97
ALEXION PHARM STK 94.84 95.23 94.59 95.68 -1.09
 
 
-1.139
126.65 86.71
American Airlines GRP 42.74 43.10 42.81 43.32 -0.51
 
 
-1.177
48.20 36.43
Seagate Technologies 41.80 41.90 41.70 42.20 -0.50
 
 
-1.185
46.78 25.69
Paypal Holdings Inc. 62.89 62.97 61.68 62.42 -0.74
 
 
-1.186
69.00 39.23
Biogen-Idec 231.51 232.14 232.02 234.86 -2.84
 
 
-1.209
298.00 218.65
REGENERON PHARM STK 258.75 260.10 257.31 260.47 -3.16
 
 
-1.213
470.56 259.52
SHIRE PH GRP ADR 102.00 103.09 100.54 101.78 -1.24
 
 
-1.218
173.72 101.78
APPLIED MATERIAL STK 45.39 45.55 45.22 45.78 -0.56
 
 
-1.223
49.62 33.43
QUALCOMM STK 51.09 51.20 51.20 51.84 -0.64
 
 
-1.235
57.93 41.39
MICRON TECH STK 35.81 35.91 35.93 36.40 -0.47
 
 
-1.291
42.21 21.89
Autodesk Inc. 91.46 91.94 91.24 92.48 -1.24
 
 
-1.341
109.40 77.07
O'REILLY AUTO 201.90 202.70 200.08 203.18 -3.10
 
 
-1.526
257.41 150.58
Kraft Heinz Co. 54.69 54.81 54.70 55.58 -0.88
 
 
-1.583
89.64 55.58
T-Mobile US Inc. 48.32 48.71 47.35 48.13 -0.78
 
 
-1.621
62.10 45.98
TEXAS INSTRUMENTS STK 83.83 83.94 83.64 85.23 -1.59
 
 
-1.866
98.00 66.90
ADOBE SYS STK 164.53 165.12 163.20 166.34 -3.14
 
 
-1.888
166.34 111.27
NVIDIA 195.30 195.48 195.00 198.80 -3.80
 
 
-1.911
199.48 90.81
Take-Two Interactive Software 88.37 88.66 87.36 89.07 -1.71
 
 
-1.920
102.07 52.01
VERTEX PHARM STK 130.83 131.33 127.59 130.15 -2.56
 
 
-1.967
142.61 80.41
MICROSOFT STK 74.74 74.79 74.10 75.61 -1.51
 
 
-1.997
76.80 59.10
LAM RESEARCH 152.90 153.45 152.85 156.24 -3.39
 
 
-2.170
185.15 110.17
CADENCE DESIGN STK 31.93 32.13 31.78 32.49 -0.71
 
 
-2.185
38.22 28.70
SYMANTEC CORP STK 21.98 22.10 21.75 22.24 -0.49
 
 
-2.203
30.29 20.49
WESTERN DIGITAL STK 69.82 70.14 68.50 70.05 -1.55
 
 
-2.213
84.14 64.50
Expedia Inc. 83.43 83.70 83.10 85.53 -2.43
 
 
-2.841
137.32 80.62
Dish Network Corp. 35.40 35.48 34.94 36.04 -1.10
 
 
-3.052
60.54 34.53
ALIGN TECH STK 206.80 208.33 203.57 211.82 -8.25
 
 
-3.895
228.00 94.86
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.