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
5,782.39
Date of closing price
21/06/2017
Open previous day
5,740.58
High previous day
5,784.92
Low previous day
5,737.01
52 weeks high
5,885.30
52 weeks low
4,201.06
Volume previous day
519,839,179

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
BIOMARIN PHARMA STK 87.78 88.01 87.86 82.38 5.48
 
 
6.652
91.20 67.81
VERTEX PHARM STK 121.76 122.33 120.08 112.87 7.21
 
 
6.388
114.47 68.82
GILEAD SCIENCES STK 63.53 63.62 62.69 58.99 3.70
 
 
6.272
79.31 57.13
JD.com 0 0 36.68 34.69 2.00
 
 
5.752
38.09 18.21
AMGEN STK 156.34 156.66 155.30 149.75 5.55
 
 
3.706
170.45 121.70
ALEXION PHARM STK 113.07 113.33 109.84 106.15 3.69
 
 
3.476
135.60 86.71
Norwegian Cruise Line 0 0 48.75 47.22 1.53
 
 
3.240
50.73 30.07
Tesla Motors 344.35 344.78 343.92 333.99 9.93
 
 
2.973
339.03 168.39
WESTERN DIGITAL STK 0 0 81.44 79.17 2.27
 
 
2.867
84.14 38.32
Liberty Global PLC 18.54 18.61 18.42 17.91 0.51
 
 
2.848
32.86 17.16
INCYTE PHARM STK 121.76 122.06 122.31 119.18 3.13
 
 
2.626
142.75 66.82
Biogen-Idec 254.08 254.74 254.45 248.26 6.19
 
 
2.493
282.23 188.08
CELGENE STK 120.29 120.81 120.18 117.56 2.62
 
 
2.229
118.73 85.61
NetEase Inc. ADR 290.56 291.66 289.03 283.32 5.71
 
 
2.015
289.56 147.15
MYLAN N.V. 34.97 35.07 33.98 33.32 0.67
 
 
1.996
43.75 31.09
BROADCOM STK 0 0 218.96 214.97 3.99
 
 
1.856
226.87 130.67
Liberty Global PLC 0 0 17.99 17.66 0.33
 
 
1.840
0 0
Mercadolibre Inc. 250.72 251.44 245.58 241.22 4.36
 
 
1.807
266.20 118.08
SHIRE PH GRP ADR 155.88 157.49 151.41 148.73 2.68
 
 
1.802
185.44 143.74
Ctrip.com International Ltd. ADR 50.07 50.32 48.99 48.17 0.82
 
 
1.692
51.59 34.04
CHECK POINT SOFTW. TECHS 101.38 102.40 101.85 100.40 1.45
 
 
1.444
102.06 66.32
Alphabet Inc. Cl. C 859.89 861.23 860.45 850.05 10.40
 
 
1.223
874.00 605.53
Skyworks Solutions 92.67 92.97 92.16 91.11 1.05
 
 
1.152
98.77 52.53
Seagate Technologies 37.67 37.82 37.02 36.60 0.42
 
 
1.148
46.78 18.74
American Airlines GRP 43.70 44.06 43.84 43.34 0.50
 
 
1.142
47.65 23.26
ILLUMINA STK 163.11 164.06 158.44 156.66 1.78
 
 
1.136
172.66 112.06
Intuitive Surgical Inc. 0 0 850.41 841.46 8.95
 
 
1.064
841.46 557.00
NETFLIX.COM INC. 138.45 138.75 138.98 137.60 1.38
 
 
1.003
148.06 77.51
AKAMAI TECH STK 45.12 45.26 43.96 43.53 0.44
 
 
0.999
66.33 41.86
Baidu Inc. ADR 161.34 161.88 161.02 159.44 1.58
 
 
0.991
177.38 136.08
XILINX STK 59.59 59.83 58.91 58.35 0.56
 
 
0.960
60.45 39.65
NVIDIA 0 0 143.07 141.78 1.29
 
 
0.910
142.12 41.00
VIACOM STK B 0 0 30.75 30.48 0.27
 
 
0.886
43.51 30.07
Expedia Inc. 136.32 136.86 133.06 131.91 1.15
 
 
0.872
132.23 88.99
Sirius XM Holings Inc. 4.71 4.74 4.67 4.63 0.04
 
 
0.864
5.14 3.41
AMAZON COM STKTrade Cancellations / Price Corrections 899.71 900.98 900.67 893.18 7.49
 
 
0.839
900.39 625.11
Activision Blizzard Inc.Trade Cancellations / Price Corrections 55.13 55.35 54.32 53.89 0.43
 
 
0.798
54.18 32.71
ANALOG DEVICES STK 73.07 73.22 71.53 71.05 0.48
 
 
0.676
79.55 47.67
Express Scripts Holdings Co. 58.70 58.82 56.98 56.60 0.38
 
 
0.671
72.70 52.54
CISCO SYSTEMS STK 28.66 28.73 28.66 28.48 0.19
 
 
0.650
32.79 24.79
COGNIZANT TECH 60.12 60.36 60.59 60.20 0.39
 
 
0.648
60.20 41.78
Facebook Inc.Trade Cancellations / Price Corrections 0 0 137.70 136.91 0.79
 
 
0.577
140.79 100.64
Priceline.com Inc. 1,670.90 1,678.30 1,663.70 1,654.20 9.50
 
 
0.574
1,751.79 1,073.90
HOLOGIC INC 41.74 41.87 40.71 40.51 0.20
 
 
0.494
41.46 29.36
MICROCHIP TECH STK 0 0 72.16 71.85 0.31
 
 
0.431
77.78 43.87
T-Mobile US Inc. 56.95 57.41 57.12 56.88 0.24
 
 
0.422
62.10 36.76
Autodesk Inc. 95.48 95.79 94.50 94.11 0.39
 
 
0.414
101.99 45.80
Monster Beverage 45.79 45.89 45.68 45.50 0.18
 
 
0.396
48.73 37.81
FISERV STK 0 0 111.99 111.55 0.44
 
 
0.394
112.44 86.00
STARBUCKS STK 53.39 53.51 53.59 53.39 0.20
 
 
0.375
57.25 47.26
Paypal Holdings Inc. 0 0 47.88 47.72 0.16
 
 
0.335
48.66 31.15
Dentsply Sirona 57.18 57.53 56.90 56.71 0.19
 
 
0.335
61.03 50.63
REGENERON PHARM STK 0 0 466.02 464.56 1.46
 
 
0.314
464.56 295.37
MICRON TECH STK 28.73 28.88 28.65 28.57 0.09
 
 
0.298
29.00 10.56
AUTOMATIC DATA STK 91.39 91.60 91.64 91.37 0.27
 
 
0.296
99.30 76.23
HENRY SCHEIN 165.00 165.42 163.01 162.56 0.45
 
 
0.277
166.26 131.75
Alphabet Inc. Cl. A 877.55 878.90 872.55 870.35 2.20
 
 
0.253
894.25 618.25
CITRIX SYSTEMS STK 0 0 71.75 71.58 0.17
 
 
0.237
79.50 55.75
ADOBE SYS STK 128.85 129.73 129.13 128.95 0.18
 
 
0.140
128.95 82.60
CERNER STK 60.47 60.65 60.03 59.95 0.08
 
 
0.133
61.03 44.29
INTEL STK 30.79 30.82 30.92 30.90 0.02
 
 
0.065
35.74 27.88
Twenty First Cent. 0 0 23.74 23.73 0.02
 
 
0.063
29.47 21.05
IDEXX LABS 149.77 150.15 149.01 148.93 0.08
 
 
0.054
154.40 78.81
Kraft Heinz Co. 80.10 80.26 79.84 79.80 0.04
 
 
0.050
89.64 74.13
Verisk Analytics 0 0 74.86 74.87 -0.01
 
 
-0.013
80.56 68.88
APPLE COMPUTER STK 131.28 131.48 130.64 130.66 -0.02
 
 
-0.015
142.95 83.35
Kla-Tencor Corp. 86.90 87.26 87.30 87.33 -0.03
 
 
-0.034
96.85 59.08
21st Century Fox Inc. 24.31 24.43 24.28 24.30 -0.02
 
 
-0.082
30.20 20.63
Wynn Resort Ltd 123.56 123.87 122.17 122.28 -0.11
 
 
-0.090
123.11 74.66
LAM RESEARCH 134.79 135.89 134.24 134.40 -0.16
 
 
-0.119
146.13 72.21
Discovery Commun. 0 0 22.01 22.04 -0.03
 
 
-0.136
27.33 20.30
Liberty Interactive Corp. 21.60 21.69 21.19 21.22 -0.03
 
 
-0.141
24.28 16.40
EBAY STK 0 0 31.21 31.26 -0.05
 
 
-0.144
32.28 20.66
COSTCO COS STK 0 0 145.53 145.74 -0.21
 
 
-0.144
168.19 124.59
APPLIED MATERIAL STK 38.87 39.03 38.92 38.98 -0.06
 
 
-0.154
41.71 20.50
Liberty Global Inc. 26.05 26.15 25.45 25.50 -0.05
 
 
-0.196
34.94 24.32
TEXAS INSTRUMENTS STK 71.08 71.15 71.13 71.27 -0.14
 
 
-0.196
76.35 53.49
CSX Corp. 47.09 47.38 46.63 46.73 -0.10
 
 
-0.203
48.45 22.16
SYMANTEC CORP STK 25.91 25.94 25.86 25.93 -0.07
 
 
-0.251
30.29 18.15
INTUIT STK 125.85 126.36 124.89 125.22 -0.33
 
 
-0.264
126.49 93.33
Vodafone Group Plc ADR 25.81 25.83 25.18 25.25 -0.07
 
 
-0.277
28.52 22.56
Dish Network Corp. 56.51 56.75 56.43 56.60 -0.17
 
 
-0.300
60.54 43.41
Discovery Communication Inc. 22.94 23.04 22.70 22.77 -0.07
 
 
-0.307
28.06 21.53
Charter Communications Inc. 300.89 301.54 297.35 298.28 -0.93
 
 
-0.312
319.60 194.05
PAYCHEX STK 53.43 53.64 53.45 53.63 -0.18
 
 
-0.336
60.35 46.84
MARRIOTT INTL STK 93.31 93.88 92.84 93.19 -0.35
 
 
-0.376
96.97 55.18
Maxim Integrated Products 41.04 41.36 41.01 41.17 -0.16
 
 
-0.389
44.01 30.38
ELECTRONIC ARTS STK 101.30 101.61 101.26 101.70 -0.44
 
 
-0.433
102.30 64.84
Mondelez International Group Inc. 40.23 40.39 40.14 40.31 -0.18
 
 
-0.434
43.19 37.01
HASBRO STK 99.26 99.67 99.30 99.75 -0.45
 
 
-0.451
99.75 68.79
CINTAS STK 0 0 115.87 116.55 -0.68
 
 
-0.583
118.48 80.99
Liberty Global Inc. Cl. C 25.21 25.31 24.62 24.78 -0.16
 
 
-0.646
33.98 23.96
MATTEL STK 18.17 18.25 17.84 17.96 -0.12
 
 
-0.668
30.70 17.96
Walgreens Boots Alliance Inc. 68.84 68.98 69.71 70.18 -0.47
 
 
-0.670
82.72 69.36
Comcast Corp.New 36.00 36.11 35.91 36.17 -0.26
 
 
-0.705
37.30 27.29
MICROSOFT STK 63.13 63.15 62.67 63.29 -0.62
 
 
-0.980
64.80 44.20
QUALCOMM STK 50.73 50.98 50.19 50.90 -0.71
 
 
-1.395
65.37 46.19
JB HUNT TRANS 77.72 77.98 77.24 78.38 -1.14
 
 
-1.454
95.63 67.08
FASTENAL STK 38.36 38.52 38.05 38.62 -0.57
 
 
-1.476
49.25 34.20
Dollar Tree Inc. 60.98 61.23 60.79 61.75 -0.96
 
 
-1.555
87.46 61.75
ROSS STORES STK 0 0 50.78 51.67 -0.89
 
 
-1.722
66.33 46.84
TRACTOR SUPPLY 47.37 47.47 47.24 48.15 -0.92
 
 
-1.900
85.06 47.31
O'REILLY AUTO 198.33 198.88 196.25 200.63 -4.38
 
 
-2.183
272.07 200.63
PACCAR STK 56.35 56.57 55.98 57.30 -1.32
 
 
-2.304
66.12 44.45
CA Inc. 31.60 31.72 31.92 32.77 -0.85
 
 
-2.594
32.77 27.59
Ulta Salon Cosmetics & Fragrance Inc. 0 0 257.76 265.29 -7.53
 
 
-2.838
277.18 201.23
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.