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
5,796.32
Date of closing price
17/08/2017
Open previous day
5,896.32
High previous day
5,903.87
Low previous day
5,796.32
52 weeks high
5,950.73
52 weeks low
4,660.46
Volume previous day
537,653,143

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ROSS STORES STK 0 0 50.30 45.98 4.32
 
 
9.395
66.33 45.03
TRACTOR SUPPLY 46.09 46.18 46.70 45.32 1.38
 
 
3.045
76.13 43.51
APPLIED MATERIAL STK 37.48 37.64 38.20 37.61 0.60
 
 
1.582
41.71 25.22
SYMANTEC CORP STK 24.13 24.16 24.21 23.89 0.32
 
 
1.340
30.29 20.88
CHECK POINT SOFTW. TECHS 90.95 91.87 91.76 91.28 0.48
 
 
0.526
102.06 66.82
HOLOGIC INC 31.85 31.95 32.34 32.20 0.14
 
 
0.435
41.46 31.55
Dollar Tree Inc. 63.22 63.48 63.24 63.00 0.24
 
 
0.381
84.65 58.14
NETFLIX.COM INC. 142.79 143.13 144.12 143.66 0.46
 
 
0.320
161.85 83.61
MYLAN N.V. 26.27 26.35 25.81 25.74 0.08
 
 
0.291
43.30 24.94
SHIRE PH GRP ADR 122.77 124.04 125.07 124.77 0.30
 
 
0.240
185.44 124.67
HENRY SCHEIN 144.54 144.88 144.03 143.76 0.27
 
 
0.188
166.26 131.75
STARBUCKS STK 44.81 44.92 45.25 45.19 0.07
 
 
0.144
57.25 45.11
Walgreens Boots Alliance Inc. 68.32 68.46 68.87 68.81 0.06
 
 
0.087
82.72 66.46
Dentsply Sirona 45.08 45.35 45.27 45.23 0.04
 
 
0.077
61.03 45.23
O'REILLY AUTO 167.91 168.30 169.96 169.84 0.12
 
 
0.071
272.07 150.58
CA Inc. 27.57 27.68 27.59 27.64 -0.05
 
 
-0.181
32.77 26.25
Liberty Global PLC 22.25 22.35 22.07 22.11 -0.05
 
 
-0.204
26.00 17.16
Ulta Salon Cosmetics & Fragrance Inc. 0 0 205.14 205.68 -0.54
 
 
-0.263
277.18 201.23
JB HUNT TRANS 82.47 82.73 82.39 82.62 -0.23
 
 
-0.278
95.63 68.49
COSTCO COS STK 0 0 134.70 135.08 -0.38
 
 
-0.281
168.19 124.59
Verisk Analytics 0 0 68.69 68.91 -0.22
 
 
-0.319
80.56 68.17
Maxim Integrated Products 37.08 37.39 37.59 37.72 -0.14
 
 
-0.358
44.01 34.01
CERNER STK 54.51 54.67 53.97 54.19 -0.22
 
 
-0.406
61.03 44.29
AMAZON COM STK 816.02 817.24 818.44 822.84 -4.40
 
 
-0.535
902.54 669.07
ADOBE SYS STK 125.41 126.35 126.45 127.13 -0.68
 
 
-0.535
129.77 88.06
REGENERON PHARM STK 0 0 394.58 396.86 -2.28
 
 
-0.575
470.56 301.92
Monster Beverage 45.96 46.07 45.68 45.94 -0.27
 
 
-0.577
46.99 37.81
Liberty Global PLC 0 0 21.80 21.93 -0.13
 
 
-0.593
0 0
Express Scripts Holdings Co. 51.53 51.64 51.95 52.33 -0.38
 
 
-0.726
72.70 51.01
Biogen-Idec 240.40 240.98 241.63 243.40 -1.77
 
 
-0.727
282.23 218.65
ILLUMINA STK 161.04 161.94 162.98 164.30 -1.32
 
 
-0.803
172.66 112.06
EBAY STK 0 0 29.66 29.91 -0.25
 
 
-0.836
32.38 24.37
INCYTE PHARM STK 103.09 103.40 104.12 105.01 -0.89
 
 
-0.848
142.75 67.61
Discovery Commun. 0 0 17.80 17.95 -0.16
 
 
-0.864
27.33 17.80
Wynn Resort Ltd 114.78 115.06 113.93 114.95 -1.02
 
 
-0.887
123.11 74.66
Intuitive Surgical Inc. 836.23 841.90 827.28 835.22 -7.94
 
 
-0.951
853.00 573.20
Discovery Communication Inc. 19.25 19.33 18.88 19.07 -0.19
 
 
-0.997
28.06 18.88
MATTEL STK 14.40 14.46 14.60 14.75 -0.15
 
 
-1.017
30.40 14.60
NetEase Inc. ADR 230.12 230.90 232.55 234.97 -2.42
 
 
-1.030
297.69 183.48
ALEXION PHARM STK 114.08 114.45 114.13 115.34 -1.21
 
 
-1.049
135.60 86.71
CINTAS STK 0 0 111.76 112.95 -1.19
 
 
-1.054
118.48 91.58
AMGEN STK 142.33 142.68 142.80 144.33 -1.53
 
 
-1.060
170.45 121.70
CISCO SYSTEMS STK 25.97 26.03 26.07 26.35 -0.29
 
 
-1.082
32.79 26.07
Activision Blizzard Inc. 52.64 52.87 53.01 53.59 -0.58
 
 
-1.082
54.70 33.38
INTUIT STK 114.25 114.72 114.92 116.20 -1.28
 
 
-1.102
126.49 93.33
Mondelez International Group Inc. 36.55 36.70 36.95 37.38 -0.43
 
 
-1.150
43.19 36.40
Paypal Holdings Inc. 0 0 50.41 51.00 -0.59
 
 
-1.157
51.69 32.80
INTEL STK 29.81 29.84 29.99 30.35 -0.36
 
 
-1.186
35.74 29.42
Vodafone Group Plc ADR 24.31 24.39 23.98 24.27 -0.30
 
 
-1.215
27.56 22.56
Alphabet Inc. Cl. A 788.88 790.48 791.95 802.10 -10.15
 
 
-1.265
894.25 692.70
HASBRO STK 81.10 81.43 82.62 83.70 -1.08
 
 
-1.290
99.79 68.79
Autodesk Inc. 92.59 92.92 92.08 93.29 -1.21
 
 
-1.297
101.99 55.73
NVIDIA 0 0 137.64 139.45 -1.81
 
 
-1.298
146.35 53.41
Sirius XM Holings Inc. 4.65 4.69 4.66 4.72 -0.06
 
 
-1.314
5.14 3.60
Kraft Heinz Co. 71.83 71.97 72.09 73.05 -0.96
 
 
-1.314
89.64 72.09
VERTEX PHARM STK 126.46 127.15 126.17 127.87 -1.70
 
 
-1.329
142.61 68.82
Charter Communications Inc. 0 0 333.19 337.73 -4.54
 
 
-1.344
339.37 221.38
PACCAR STK 53.51 53.75 53.78 54.52 -0.74
 
 
-1.357
66.12 48.67
AKAMAI TECH STK 38.73 38.87 38.61 39.15 -0.54
 
 
-1.379
66.33 38.61
21st Century Fox Inc. 23.21 23.32 23.31 23.64 -0.33
 
 
-1.396
30.20 20.63
Ctrip.com International Ltd. ADR 42.81 43.04 41.68 42.28 -0.60
 
 
-1.419
51.59 35.50
VIACOM STK B 0 0 24.73 25.09 -0.36
 
 
-1.435
43.51 24.73
T-Mobile US Inc. 53.52 53.95 53.23 54.02 -0.79
 
 
-1.462
62.10 38.78
Facebook Inc. 0 0 142.65 144.77 -2.12
 
 
-1.464
147.30 107.20
Baidu Inc. ADR 187.21 187.83 188.76 191.57 -2.81
 
 
-1.467
195.74 144.00
QUALCOMM STK 44.17 44.39 44.38 45.08 -0.70
 
 
-1.553
65.37 44.22
LAM RESEARCH 136.11 137.26 135.64 137.82 -2.18
 
 
-1.582
146.13 79.72
Alphabet Inc. Cl. C 775.83 777.24 777.01 789.55 -12.54
 
 
-1.588
874.00 678.00
IDEXX LABS 128.58 128.97 129.44 131.55 -2.11
 
 
-1.604
154.40 93.63
Dish Network Corp. 48.45 48.65 48.53 49.35 -0.82
 
 
-1.662
60.54 43.42
XILINX STK 51.86 52.06 52.07 52.96 -0.89
 
 
-1.681
60.45 44.78
JD.com 0 0 34.64 35.24 -0.60
 
 
-1.689
40.82 21.54
CITRIX SYSTEMS STK 0 0 63.14 64.24 -1.10
 
 
-1.712
79.50 57.88
Kla-Tencor Corp. 76.74 77.08 76.33 77.66 -1.33
 
 
-1.713
96.85 59.08
COGNIZANT TECH 59.57 59.81 59.87 60.92 -1.05
 
 
-1.724
61.02 41.78
PAYCHEX STK 46.65 46.84 46.82 47.65 -0.83
 
 
-1.742
60.35 45.97
CELGENE STK 108.66 109.13 108.67 110.62 -1.95
 
 
-1.763
120.18 89.11
Comcast Corp.New 34.52 34.62 34.21 34.84 -0.64
 
 
-1.823
37.30 27.35
MICROCHIP TECH STK 0 0 69.49 70.83 -1.34
 
 
-1.892
77.78 51.34
MARRIOTT INTL STK 83.45 83.95 83.10 84.74 -1.64
 
 
-1.935
96.97 58.85
BROADCOM STK 0 0 209.64 213.78 -4.14
 
 
-1.937
226.87 141.35
American Airlines GRP 38.57 38.92 39.03 39.82 -0.80
 
 
-1.996
47.65 30.71
APPLE COMPUTER STK 134.59 134.79 134.30 137.10 -2.80
 
 
-2.042
142.95 92.16
Twenty First Cent. 0 0 22.62 23.10 -0.48
 
 
-2.078
29.47 21.05
GILEAD SCIENCES STK 61.48 61.57 61.59 62.92 -1.33
 
 
-2.114
73.58 57.13
BIOMARIN PHARMA STK 69.08 69.24 68.45 69.96 -1.51
 
 
-2.158
91.20 68.45
Liberty Global Inc. Cl. C 27.52 27.63 27.32 27.93 -0.61
 
 
-2.167
33.98 24.62
MICROSOFT STK 61.71 61.73 61.48 62.85 -1.37
 
 
-2.180
64.80 50.11
Priceline.com Inc. 1,536.20 1,543.50 1,539.30 1,574.80 -35.50
 
 
-2.254
1,751.79 1,240.00
ELECTRONIC ARTS STK 99.63 99.98 98.65 100.95 -2.30
 
 
-2.278
102.30 69.80
TEXAS INSTRUMENTS STK 68.12 68.20 68.14 69.73 -1.59
 
 
-2.280
76.35 58.53
Norwegian Cruise Line 0 0 47.55 48.68 -1.14
 
 
-2.332
50.73 30.07
Liberty Interactive Corp. 17.94 18.07 18.01 18.45 -0.44
 
 
-2.385
22.00 16.40
FISERV STK 0 0 103.04 105.63 -2.59
 
 
-2.452
112.44 86.00
ANALOG DEVICES STK 65.96 66.10 66.16 67.90 -1.74
 
 
-2.563
79.55 52.51
Expedia Inc. 122.01 122.62 122.31 125.56 -3.25
 
 
-2.588
137.32 94.72
Mercadolibre Inc. 201.66 202.32 197.91 203.31 -5.40
 
 
-2.656
266.20 140.24
Seagate Technologies 26.72 26.83 26.55 27.29 -0.74
 
 
-2.694
46.78 26.55
Liberty Global Inc. 28.39 28.50 28.09 28.87 -0.78
 
 
-2.702
34.94 25.43
FASTENAL STK 34.70 34.85 35.32 36.31 -1.00
 
 
-2.740
49.25 34.20
Tesla Motors 0 0 296.33 304.69 -8.36
 
 
-2.744
343.92 168.39
MICRON TECH STK 25.81 25.94 25.20 25.92 -0.72
 
 
-2.759
29.00 13.91
CSX Corp. 41.53 41.78 41.62 42.81 -1.19
 
 
-2.780
48.45 24.39
Skyworks Solutions 86.86 87.18 86.89 89.56 -2.67
 
 
-2.981
98.77 58.47
WESTERN DIGITAL STK 0 0 70.32 72.70 -2.38
 
 
-3.274
84.14 39.90
AUTOMATIC DATA STK 88.63 88.85 88.28 94.15 -5.87
 
 
-6.235
100.95 76.23
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.