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
5,626.31
Date of closing price
18/05/2017
Open previous day
5,569.81
High previous day
5,645.08
Low previous day
5,568.47
52 weeks high
5,724.44
52 weeks low
4,201.06
Volume previous day
661,874,781

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Baidu Inc. ADR 170.63 171.16 170.00 163.71 6.29
 
 
3.842
177.38 136.08
QUALCOMM STK 52.30 52.56 52.10 50.29 1.81
 
 
3.599
65.37 46.19
VIACOM STK B 0 0 31.31 30.39 0.92
 
 
3.011
43.51 30.07
Autodesk Inc. 101.00 101.33 98.51 95.70 2.81
 
 
2.936
95.70 45.80
JD.com 0 0 37.21 36.32 0.89
 
 
2.451
36.80 17.70
Discovery Communication Inc. 23.13 23.23 23.02 22.51 0.51
 
 
2.243
28.06 21.53
STARBUCKS STK 54.54 54.68 54.80 53.71 1.09
 
 
2.029
56.33 47.26
Discovery Commun. 0 0 22.32 21.89 0.43
 
 
1.942
27.33 20.30
American Airlines GRP 40.79 41.15 40.97 40.30 0.67
 
 
1.650
47.65 23.26
ADOBE SYS STK 122.92 123.85 123.66 121.71 1.95
 
 
1.602
125.64 82.60
ANALOG DEVICES STK 72.65 72.80 73.37 72.48 0.89
 
 
1.228
79.55 47.67
XILINX STK 59.82 60.06 59.43 58.73 0.70
 
 
1.192
59.13 39.65
Monster Beverage 42.99 43.08 42.46 41.99 0.48
 
 
1.131
48.73 37.81
Liberty Global PLC 18.82 18.91 18.24 18.04 0.20
 
 
1.109
36.89 17.16
Ctrip.com International Ltd. ADR 49.42 49.67 49.97 49.45 0.52
 
 
1.052
50.61 33.34
Dish Network Corp. 56.50 56.74 56.67 56.11 0.56
 
 
0.998
60.54 40.94
Mondelez International Group Inc. 41.06 41.23 40.73 40.34 0.40
 
 
0.979
43.19 37.01
NetEase Inc. ADR 260.72 261.54 255.87 253.49 2.38
 
 
0.939
289.56 142.00
INCYTE PHARM STK 118.68 118.94 119.84 118.76 1.08
 
 
0.909
142.75 66.82
HASBRO STK 90.13 90.53 90.09 89.28 0.81
 
 
0.907
93.67 68.79
Liberty Interactive Corp. 21.21 21.27 21.16 20.97 0.19
 
 
0.906
24.28 16.40
CISCO SYSTEMS STKTrade Cancellations / Price Corrections 0 0 28.32 28.09 0.23
 
 
0.801
32.79 24.79
FASTENAL STK 39.23 39.39 38.82 38.52 0.30
 
 
0.766
49.25 34.20
ELECTRONIC ARTS STK 95.90 96.20 96.71 96.09 0.62
 
 
0.645
100.69 64.84
MICROCHIP TECH STK 0 0 71.30 70.88 0.42
 
 
0.593
72.81 43.38
Verisk Analytics 0 0 70.72 70.32 0.40
 
 
0.569
80.56 68.40
WESTERN DIGITAL STK 0 0 77.44 77.04 0.40
 
 
0.519
84.14 34.60
Intuitive Surgical Inc. 793.55 797.52 782.00 778.28 3.72
 
 
0.478
778.30 555.30
TEXAS INSTRUMENTS STK 71.08 71.36 71.63 71.31 0.32
 
 
0.449
76.35 52.13
FISERV STK 0 0 107.72 107.24 0.48
 
 
0.448
112.01 86.00
O'REILLY AUTO 221.72 222.26 224.51 223.57 0.94
 
 
0.420
272.07 210.00
21st Century Fox Inc. 24.07 24.19 24.15 24.06 0.10
 
 
0.395
30.20 20.63
AKAMAI TECH STK 42.42 42.56 42.30 42.16 0.15
 
 
0.344
66.33 42.16
Dollar Tree Inc. 71.50 71.79 70.79 70.57 0.22
 
 
0.312
87.46 66.45
NETFLIX.COM INC. 139.12 139.41 140.50 140.10 0.40
 
 
0.286
148.06 77.51
NVIDIA 0 0 122.93 122.61 0.32
 
 
0.261
122.61 39.56
CHECK POINT SOFTW. TECHS 96.85 97.82 97.40 97.15 0.25
 
 
0.257
100.50 66.32
Liberty Global Inc. Cl. C 26.48 26.59 26.01 25.97 0.04
 
 
0.154
33.98 23.96
Twenty First Cent. 0 0 23.84 23.80 0.04
 
 
0.147
29.47 21.05
Kla-Tencor Corp. 90.92 91.30 90.78 90.65 0.13
 
 
0.143
93.50 59.08
Express Scripts Holdings Co. 53.55 53.76 53.49 53.42 0.07
 
 
0.131
72.70 52.54
Seagate Technologies 37.74 37.90 37.79 37.75 0.04
 
 
0.093
46.78 18.00
MICROSOFT STK 60.61 60.72 60.71 60.66 0.05
 
 
0.082
63.78 44.20
Skyworks Solutions 92.76 93.06 92.62 92.55 0.07
 
 
0.076
95.97 52.53
COGNIZANT TECH 58.35 58.59 58.34 58.30 0.04
 
 
0.069
58.79 41.78
Liberty Global Inc. 27.24 27.35 26.58 26.57 0.01
 
 
0.038
34.94 24.32
PACCAR STK 55.85 56.08 55.85 55.84 0.01
 
 
0.018
66.12 44.45
CITRIX SYSTEMS STK 0 0 73.84 73.84 0.00
 
 
0.000
79.50 55.75
INTEL STK 31.75 31.78 31.65 31.65 0.00
 
 
0.000
35.74 26.87
ILLUMINA STK 155.55 156.41 157.69 157.72 -0.03
 
 
-0.019
172.66 112.06
SYMANTEC CORP STK 25.96 25.99 25.98 25.99 -0.01
 
 
-0.038
30.29 15.10
HENRY SCHEIN 160.67 161.07 158.09 158.21 -0.12
 
 
-0.076
163.79 131.75
Comcast Corp.New 34.99 35.10 34.61 34.64 -0.03
 
 
-0.087
37.30 27.29
CSX Corp. 45.47 45.74 45.07 45.11 -0.04
 
 
-0.089
47.80 22.16
COSTCO COS STK 0 0 152.93 153.09 -0.16
 
 
-0.105
168.19 124.59
Norwegian Cruise Line 0 0 43.77 43.82 -0.05
 
 
-0.114
50.73 30.07
Sirius XM Holings Inc. 4.39 4.42 4.35 4.36 -0.01
 
 
-0.115
5.14 3.41
Vodafone Group Plc ADR 26.32 26.40 25.69 25.72 -0.03
 
 
-0.117
30.78 22.56
CA Inc. 28.23 28.38 27.90 27.95 -0.06
 
 
-0.197
31.51 27.35
AMAZON COM STKTrade Cancellations / Price Corrections 860.67 861.82 861.10 862.83 -1.73
 
 
-0.201
878.36 622.10
Expedia Inc. 126.03 126.57 126.16 126.46 -0.30
 
 
-0.237
129.65 88.99
CINTAS STK 0 0 108.12 108.38 -0.26
 
 
-0.240
118.48 80.99
MARRIOTT INTL STK 91.82 92.38 91.63 91.88 -0.25
 
 
-0.272
94.49 55.18
APPLE COMPUTER STK 136.60 136.80 137.27 137.66 -0.39
 
 
-0.283
142.95 83.35
Kraft Heinz Co. 81.11 81.28 80.36 80.59 -0.23
 
 
-0.285
89.64 73.10
AUTOMATIC DATA STK 88.34 88.54 88.11 88.38 -0.27
 
 
-0.305
99.30 75.79
PAYCHEX STK 51.50 51.70 51.25 51.43 -0.18
 
 
-0.350
60.35 45.87
CERNER STK 57.38 57.55 57.13 57.34 -0.21
 
 
-0.366
60.68 44.29
INTUIT STK 112.72 113.18 111.49 111.90 -0.41
 
 
-0.366
120.34 91.29
MICRON TECH STK 24.55 24.68 24.70 24.79 -0.10
 
 
-0.383
27.32 9.57
Alphabet Inc. Cl. A 854.36 855.51 853.25 856.60 -3.35
 
 
-0.391
881.30 618.25
Alphabet Inc. Cl. C 834.46 835.75 833.51 836.83 -3.32
 
 
-0.397
856.00 605.53
GILEAD SCIENCES STK 57.28 57.36 57.51 57.75 -0.24
 
 
-0.416
79.31 57.75
MYLAN N.V. 34.25 34.40 33.89 34.04 -0.15
 
 
-0.441
43.75 31.09
Priceline.com Inc. 1,621.71 1,629.19 1,613.44 1,620.66 -7.22
 
 
-0.445
1,751.79 1,073.90
Paypal Holdings Inc. 0 0 43.99 44.20 -0.22
 
 
-0.486
45.74 31.15
LAM RESEARCH 134.63 135.73 135.41 136.14 -0.73
 
 
-0.536
137.06 67.87
JB HUNT TRANS 74.52 74.78 75.02 75.44 -0.42
 
 
-0.557
95.63 67.08
IDEXX LABS 143.78 144.09 144.48 145.33 -0.85
 
 
-0.585
154.40 77.46
Dentsply Sirona 55.43 55.77 54.97 55.30 -0.33
 
 
-0.597
61.03 50.63
Charter Communications Inc. 281.64 282.19 280.79 282.76 -1.97
 
 
-0.697
0 0
MATTEL STK 19.45 19.53 19.76 19.90 -0.14
 
 
-0.704
30.70 19.72
HOLOGIC INC 38.27 38.39 38.25 38.53 -0.28
 
 
-0.714
41.46 28.70
EBAY STK 0 0 30.04 30.28 -0.24
 
 
-0.793
32.28 20.66
Activision Blizzard Inc. 50.52 50.72 49.60 50.00 -0.40
 
 
-0.800
51.52 32.71
Facebook Inc. 0 0 132.11 133.29 -1.18
 
 
-0.885
140.79 100.44
BIOMARIN PHARMA STK 79.77 80.02 80.00 80.72 -0.72
 
 
-0.892
91.20 67.81
SHIRE PH GRP ADR 166.96 168.73 167.70 169.28 -1.58
 
 
-0.933
185.44 143.74
Maxim Integrated Products 41.43 41.75 41.72 42.12 -0.40
 
 
-0.938
43.07 30.38
VERTEX PHARM STK 105.53 105.97 105.16 106.17 -1.01
 
 
-0.951
109.88 68.82
YAHOO STK 45.00 45.14 44.85 45.30 -0.45
 
 
-0.993
45.45 31.10
Liberty Global PLC 0 0 17.69 17.89 -0.20
 
 
-1.090
0 0
Wynn Resort Ltd 111.19 111.44 108.14 109.40 -1.26
 
 
-1.152
114.86 74.66
Biogen-Idec 0 0 222.71 225.39 -2.68
 
 
-1.189
282.23 188.08
APPLIED MATERIAL STK 39.35 39.51 39.13 39.62 -0.50
 
 
-1.249
40.13 20.23
T-Mobile US Inc. 59.21 59.68 58.92 59.70 -0.78
 
 
-1.307
62.10 36.43
Walgreens Boots Alliance Inc. 72.23 72.38 72.07 73.15 -1.08
 
 
-1.476
82.72 68.10
BROADCOM STK 0 0 210.00 213.61 -3.61
 
 
-1.690
216.81 130.45
Ulta Salon Cosmetics & Fragrance Inc. 0 0 262.25 267.24 -4.99
 
 
-1.867
274.77 182.71
TRACTOR SUPPLY 50.27 50.48 51.00 51.99 -0.99
 
 
-1.904
86.83 51.80
ROSS STORES STK 0 0 55.47 56.61 -1.14
 
 
-2.014
66.33 45.98
Tesla Motors 273.52 273.84 274.83 280.87 -6.04
 
 
-2.150
298.26 168.39
REGENERON PHARM STK 0 0 398.77 410.09 -11.32
 
 
-2.760
410.09 295.37
ALEXION PHARM STK 101.62 101.85 101.14 104.13 -2.99
 
 
-2.871
139.61 101.29
CELGENE STK 102.42 102.83 102.00 105.28 -3.28
 
 
-3.116
118.73 85.61
AMGEN STK 135.53 135.81 135.85 140.55 -4.70
 
 
-3.344
170.45 121.70
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.