Master data

Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
14:30:00
Trading time end
21:30:00

Price data

Previous day
7,243.014
Date of closing price
14/03/2019
Open previous day
7,257.312
High previous day
7,267.936
Low previous day
7,240.961
52 weeks high
7,660.180
52 weeks low
5,899.354
Volume previous day
573,697,408

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ASML Holdings 167.00 168.00 170.00 162.00 8.00
 
 
4.938
189.00 130.00
Ulta Salon Cosmetics & Fragrance Inc. 301.14 301.62 297.35 283.39 13.96
 
 
4.926
283.39 163.26
APPLIED MATERIAL STK 35.270 35.340 35.560 34.390 1.17
 
 
3.402
48.950 26.670
LAM RESEARCH 157.62 158.21 160.50 155.41 5.09
 
 
3.275
180.32 112.52
NetApp Inc. 59.45 59.63 59.86 58.06 1.80
 
 
3.100
75.63 47.59
NVIDIA 148.70 148.82 151.00 146.50 4.50
 
 
3.072
249.52 112.38
TEXAS INSTRUMENTS STK 96.51 96.61 97.50 94.69 2.81
 
 
2.968
100.53 78.50
QUALCOMM STK 49.990 50.030 49.950 48.600 1.35
 
 
2.778
64.000 40.640
MICRON TECH STK 34.680 34.710 34.950 34.020 0.93
 
 
2.734
54.350 26.770
BROADCOM STK 259.31 259.94 254.36 247.75 6.61
 
 
2.668
249.45 172.24
Activision Blizzard Inc. 39.340 39.400 39.830 38.900 0.93
 
 
2.391
72.630 36.010
Skyworks Solutions 72.39 72.57 73.65 71.95 1.70
 
 
2.363
89.62 53.37
MICROCHIP TECH STK 74.90 75.34 75.64 74.01 1.63
 
 
2.202
88.55 53.70
IDEXX LABS 190.00 190.37 189.93 185.86 4.07
 
 
2.190
219.31 150.34
Baidu Inc. ADR 150.24 150.47 151.50 148.30 3.20
 
 
2.158
239.53 136.49
INTEL STK 47.620 47.650 48.190 47.190 1.00
 
 
2.119
48.860 37.300
Synopsys Inc. 96.13 96.30 97.00 94.99 2.01
 
 
2.116
0 0
MARRIOTT INTL STK 109.87 110.04 107.23 105.21 2.02
 
 
1.920
119.32 91.22
ALIGN TECH STK 220.56 221.78 222.27 218.10 4.17
 
 
1.912
340.78 161.68
XILINX STK 109.98 110.29 109.85 108.06 1.79
 
 
1.656
111.00 52.10
Kla-Tencor Corp. 105.68 106.13 105.17 103.47 1.70
 
 
1.643
103.83 75.21
AMAZON COM STK 1,533.38 1,535.19 1,539.60 1,516.05 23.55
 
 
1.553
1,762.39 1,122.47
COGNIZANT TECH 62.86 63.11 63.24 62.40 0.84
 
 
1.346
70.88 53.97
APPLE COMPUTER STK 165.47 165.53 165.42 163.25 2.17
 
 
1.329
199.84 127.43
Walgreens Boots Alliance Inc. 55.05 55.16 55.19 54.48 0.71
 
 
1.303
75.82 50.92
AMGEN STK 168.53 168.77 168.48 166.34 2.14
 
 
1.287
186.07 135.42
Charter Communications Inc. 315.85 318.13 315.72 311.74 3.98
 
 
1.277
311.74 215.71
GILEAD SCIENCES STK 57.37 57.43 57.87 57.15 0.72
 
 
1.260
68.36 53.89
T-Mobile US Inc. 64.52 64.91 64.45 63.75 0.70
 
 
1.098
64.39 45.82
NetEase Inc. ADR 212.25 212.88 211.66 209.44 2.22
 
 
1.060
263.38 160.50
CERNER STK 50.56 50.71 50.89 50.40 0.49
 
 
0.972
57.80 44.27
Liberty Global Inc. Cl. C 22.400 22.600 22.200 22.000 0.20
 
 
0.909
26.600 17.000
Liberty Global Inc. 23.000 23.200 22.800 22.600 0.20
 
 
0.885
27.400 17.700
Paypal Holdings Inc. 88.00 88.09 89.51 88.73 0.78
 
 
0.879
88.73 59.76
Mercadolibre Inc. 424.33 425.80 434.99 431.33 3.66
 
 
0.849
453.88 241.91
CHECK POINT SOFTW. TECHS 111.25 111.86 111.81 110.87 0.94
 
 
0.848
110.87 79.04
REGENERON PHARM STK 359.44 360.33 364.51 361.49 3.02
 
 
0.835
385.79 239.25
MICROSOFT STK 102.75 102.81 102.70 101.87 0.83
 
 
0.815
101.87 71.56
MYLAN N.V. 25.000 25.200 24.800 24.600 0.20
 
 
0.813
35.600 22.800
AUTOMATIC DATA STK 136.05 136.38 136.33 135.28 1.05
 
 
0.776
135.49 88.16
VERTEX PHARM STK 164.89 165.21 165.58 164.33 1.25
 
 
0.761
171.32 122.74
Mondelez International Group Inc. 42.080 42.250 42.150 41.840 0.31
 
 
0.741
42.460 31.360
ANALOG DEVICES STK 95.82 96.03 96.08 95.39 0.69
 
 
0.723
95.46 67.92
Ctrip.com International Ltd. ADR 36.840 36.900 36.810 36.560 0.25
 
 
0.684
44.370 22.400
Monster Beverage 53.49 53.59 53.03 52.69 0.34
 
 
0.645
57.58 40.51
Take-Two Interactive Software 82.19 82.40 83.20 82.71 0.49
 
 
0.592
120.89 73.66
NETFLIX.COM INC. 322.93 323.24 318.92 317.11 1.81
 
 
0.571
366.00 216.66
Comcast Corp.New 35.270 35.380 35.480 35.280 0.20
 
 
0.567
35.280 25.800
ALEXION PHARM STK 118.22 118.53 119.98 119.32 0.66
 
 
0.553
121.25 83.97
21st Century Fox (B) Inc. 45.130 45.240 45.360 45.120 0.24
 
 
0.532
45.120 28.540
FISERV STK 74.39 75.40 75.64 75.24 0.40
 
 
0.532
76.06 56.50
INTUIT STK 226.34 227.01 226.54 225.57 0.97
 
 
0.430
225.57 136.54
Kraft Heinz Co., The 27.810 27.850 28.100 28.000 0.10
 
 
0.357
55.450 28.000
STARBUCKS CORP. 62.22 62.27 62.71 62.50 0.21
 
 
0.336
63.05 41.58
ROSS STORES STK 79.85 79.97 78.90 78.64 0.26
 
 
0.331
90.78 60.04
HENRY SCHEIN 52.49 52.61 52.18 52.02 0.16
 
 
0.308
62.31 40.89
Alphabet Inc. Cl. A 1,045.21 1,046.03 1,055.00 1,051.80 3.20
 
 
0.304
1,108.90 814.50
ADV MICRO DEV STK 20.490 20.530 20.680 20.620 0.06
 
 
0.291
28.190 7.760
CELGENE STK 77.80 77.89 77.92 77.75 0.17
 
 
0.219
81.90 53.73
BIOMARIN PHARMA STK 82.69 82.95 82.86 82.71 0.15
 
 
0.181
92.03 61.00
JD.com 24.650 24.770 24.560 24.520 0.04
 
 
0.163
40.000 17.000
O'REILLY AUTO 330.41 331.24 325.49 324.99 0.50
 
 
0.154
348.00 179.37
XCEL ENERGY STK 49.500 49.640 49.470 49.400 0.07
 
 
0.142
49.700 35.390
United Continental Holdings 71.20 71.48 71.80 71.70 0.10
 
 
0.139
84.28 52.22
Expedia Group Inc. 106.92 107.21 106.57 106.45 0.12
 
 
0.113
120.49 84.69
Booking Holdings 1,547.48 1,551.19 1,537.77 1,536.53 1.24
 
 
0.081
1,851.30 1,411.63
COSTCO WHOLESALE CORP. 207.62 208.01 206.59 206.48 0.11
 
 
0.053
210.83 146.61
INCYTE PHARM STK 74.98 75.20 74.95 74.95 0.00
 
 
0.000
77.09 51.24
NXP Semiconductor 80.00 82.00 82.00 82.00 0.00
 
 
0.000
105.00 61.50
CINTAS STK 181.65 182.39 180.47 180.50 -0.03
 
 
-0.017
187.22 133.09
Maxim Integrated Products 47.290 47.690 47.580 47.600 -0.02
 
 
-0.042
54.750 42.470
Verisk Analytics 113.20 113.43 112.56 112.66 -0.10
 
 
-0.089
112.70 81.59
ELECTRONIC ARTS STK 86.16 86.38 87.32 87.40 -0.08
 
 
-0.092
127.63 67.37
ILLUMINA STK 268.17 269.78 272.64 272.98 -0.34
 
 
-0.125
317.50 185.77
HASBRO STK 76.41 76.52 76.32 76.43 -0.11
 
 
-0.144
93.07 67.12
SYMANTEC CORP STK 20.240 20.440 20.360 20.390 -0.03
 
 
-0.147
24.330 15.650
Sirius XM Holings Inc. 5.340 5.350 5.420 5.430 -0.01
 
 
-0.184
6.580 4.930
FASTENAL STK 55.10 55.19 54.80 54.91 -0.11
 
 
-0.200
55.80 39.96
PAYCHEX STK 69.49 69.67 69.44 69.60 -0.16
 
 
-0.230
69.60 47.96
CISCO SYSTEMS STK 47.090 47.160 47.090 47.210 -0.12
 
 
-0.254
47.210 33.300
PEPSICO STK 103.23 103.35 101.77 102.03 -0.26
 
 
-0.255
108.36 80.85
Intuitive Surgical Inc. 489.21 491.49 491.78 493.09 -1.31
 
 
-0.266
500.37 323.87
Tesla Motors 237.70 238.34 245.58 246.27 -0.69
 
 
-0.280
330.79 208.06
WESTERN DIGITAL STK 42.030 42.440 42.260 42.400 -0.14
 
 
-0.330
84.490 31.360
Alphabet Inc. Cl. C 1,041.52 1,042.48 1,045.23 1,049.28 -4.05
 
 
-0.386
1,098.00 804.00
21st Century Fox (A) Inc. 45.310 45.520 45.570 45.750 -0.18
 
 
-0.393
45.750 28.830
CADENCE DESIGN STK 53.85 54.21 53.78 54.00 -0.22
 
 
-0.407
54.00 28.98
EBAY STK 31.920 32.000 31.840 31.980 -0.14
 
 
-0.438
34.900 23.500
ADOBE SYS STK 225.17 225.76 224.73 225.79 -1.06
 
 
-0.469
238.45 174.44
Autodesk Inc. 134.72 135.19 134.53 135.31 -0.78
 
 
-0.576
145.60 99.35
CSX Corp. 64.96 65.14 64.09 64.47 -0.38
 
 
-0.589
65.17 43.93
Biogen Inc. 286.23 286.69 287.55 289.76 -2.21
 
 
-0.763
323.15 212.67
Wynn Resort Ltd 101.41 101.64 101.55 102.40 -0.85
 
 
-0.830
168.03 82.56
VERISIGN STK 158.76 159.94 159.14 160.65 -1.51
 
 
-0.940
160.65 94.40
Workday 164.90 165.43 163.62 165.24 -1.62
 
 
-0.980
178.68 99.97
Lululemon Athletica Inc. 126.06 126.41 124.88 126.20 -1.32
 
 
-1.046
142.90 64.52
Dollar Tree Inc. 88.48 88.68 88.02 89.01 -0.99
 
 
-1.112
92.32 68.58
JB HUNT TRANS 91.13 91.30 90.91 91.97 -1.06
 
 
-1.153
111.84 79.83
CITRIX SYSTEMS STK 89.22 89.48 88.45 89.75 -1.30
 
 
-1.448
98.16 73.76
PACCAR STK 59.51 59.75 59.55 60.46 -0.91
 
 
-1.505
61.57 47.74
American Airlines GRP 27.310 27.600 27.400 28.110 -0.71
 
 
-2.526
45.060 26.400
Facebook Inc. 142.32 142.36 142.69 146.47 -3.78
 
 
-2.581
186.71 110.39
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.