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
7,904.132
Date of closing price
18/07/2019
Open previous day
7,850.117
High previous day
7,912.331
Low previous day
7,827.491
52 weeks high
7,966.926
52 weeks low
5,899.354
Volume previous day
544,456,005

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Liberty Global Inc. Cl. C 24.200 24.400 24.200 22.400 1.80
 
 
8.036
24.200 17.000
Liberty Global Inc. 24.800 25.000 24.800 23.000 1.80
 
 
7.826
25.000 17.700
APPLIED MATERIAL STK 42.760 42.935 42.750 40.505 2.25
 
 
5.543
42.700 26.670
AUTOMATIC DATA STK 149.00 150.00 151.00 145.00 6.00
 
 
4.138
150.12 111.00
ASML Holdings 199.00 200.00 200.00 193.00 7.00
 
 
3.627
193.00 130.00
WESTERN DIGITAL STK 0 0 47.115 45.470 1.65
 
 
3.618
66.330 31.360
Mercadolibre Inc. 570.00 575.00 580.00 560.00 20.00
 
 
3.571
582.00 244.72
FISERV STK 0 0 86.01 83.34 2.67
 
 
3.204
84.00 61.50
MICROCHIP TECH STK 0 0 83.00 80.50 2.50
 
 
3.106
89.41 53.70
ANALOG DEVICES STK 104.00 105.00 103.00 100.00 3.00
 
 
3.000
104.72 67.92
AMGEN STK 159.54 159.90 159.94 155.92 4.02
 
 
2.578
186.07 148.00
MICROSOFT STK 122.00 123.00 124.00 121.00 3.00
 
 
2.479
124.00 85.00
Verisk Analytics 0 0 137.00 134.00 3.00
 
 
2.239
135.00 93.28
INTEL STK 45.045 45.090 44.450 43.520 0.93
 
 
2.137
52.630 37.300
HASBRO STK 97.00 97.50 97.50 95.50 2.00
 
 
2.094
97.50 68.68
O'REILLY AUTO 355.65 356.60 358.75 351.45 7.30
 
 
2.077
361.20 247.47
BROADCOM STK 0 0 257.25 252.35 4.90
 
 
1.942
286.30 177.69
XCEL ENERGY STK 54.50 55.00 55.00 54.00 1.00
 
 
1.852
54.00 38.62
REGENERON PHARM STK 0 0 268.80 264.20 4.60
 
 
1.741
385.79 258.60
JB HUNT TRANS 91.50 92.00 88.00 86.50 1.50
 
 
1.734
109.60 75.56
Autodesk Inc. 152.96 153.46 153.46 150.92 2.54
 
 
1.683
158.98 107.42
GILEAD SCIENCES STK 58.44 58.49 59.87 58.89 0.98
 
 
1.664
68.36 53.89
CHECK POINT SOFTW. TECHS 104.32 105.10 104.90 103.22 1.68
 
 
1.628
116.16 88.72
Fox Corp. 32.375 32.540 32.260 31.775 0.49
 
 
1.526
0 0
TEXAS INSTRUMENTS STK 105.46 105.58 105.52 103.98 1.54
 
 
1.481
105.88 78.50
Alphabet Inc. Cl. A 1,016.40 1,017.00 1,024.80 1,011.00 13.80
 
 
1.365
1,145.20 884.00
Mondelez International Group Inc. 49.120 49.320 49.250 48.620 0.63
 
 
1.296
49.365 34.640
Facebook Inc. 0 0 179.90 177.70 2.20
 
 
1.238
186.71 110.39
NXP Semiconductor 0 0 86.50 85.50 1.00
 
 
1.170
95.50 61.50
CISCO SYSTEMS STK 51.52 51.71 51.58 51.00 0.58
 
 
1.137
51.54 35.73
AMAZON COM STK 1,765.60 1,767.60 1,765.40 1,745.60 19.80
 
 
1.134
1,796.60 1,229.92
ALEXION PHARM STK 108.52 108.82 109.68 108.46 1.22
 
 
1.125
124.82 83.97
CITRIX SYSTEMS STK 0 0 90.50 89.50 1.00
 
 
1.117
98.16 83.24
Biogen Inc. 0 0 207.60 205.35 2.25
 
 
1.096
323.15 194.71
COSTCO WHOLESALE CORP. 0 0 253.00 250.35 2.65
 
 
1.059
250.35 173.00
Alphabet Inc. Cl. C 1,015.80 1,016.60 1,021.60 1,011.00 10.60
 
 
1.048
1,138.20 880.00
Walgreens Boots Alliance Inc. 48.705 48.805 48.630 48.135 0.50
 
 
1.028
75.820 44.260
SYMANTEC CORP STK 20.595 20.805 20.700 20.510 0.19
 
 
0.926
23.000 15.650
Maxim Integrated Products 55.00 56.00 55.50 55.00 0.50
 
 
0.909
55.50 42.47
JD.com 0 0 27.400 27.200 0.20
 
 
0.735
32.120 17.000
BIOMARIN PHARMA STK 73.00 73.50 73.50 73.00 0.50
 
 
0.685
92.03 70.86
Charter Communications Inc. 0 0 370.95 368.60 2.35
 
 
0.638
369.40 230.34
COGNIZANT TECH 58.51 58.75 58.00 57.64 0.36
 
 
0.625
70.81 51.00
Take-Two Interactive Software 104.04 104.30 104.16 103.58 0.58
 
 
0.560
120.89 73.66
HENRY SCHEIN 60.43 60.55 61.10 60.77 0.33
 
 
0.543
64.06 49.33
Workday 0 0 194.00 193.00 1.00
 
 
0.518
198.00 105.02
NVIDIA 0 0 152.36 151.60 0.76
 
 
0.501
249.52 112.38
Skyworks Solutions 72.75 72.98 71.00 70.77 0.23
 
 
0.325
89.62 53.37
Ulta Salon Cosmetics & Fragrance Inc. 0 0 325.70 324.75 0.95
 
 
0.293
324.75 198.72
NetApp Inc. 53.50 53.67 52.40 52.25 0.15
 
 
0.287
75.63 50.51
ALIGN TECH STK 0 0 252.15 251.45 0.70
 
 
0.278
340.78 161.68
Tesla Motors 0 0 227.05 226.45 0.60
 
 
0.265
330.79 158.78
XILINX STK 110.46 110.94 107.00 106.72 0.28
 
 
0.262
122.56 57.69
United Airlines Holdings Inc.Amendment 83.94 84.29 84.13 83.91 0.22
 
 
0.262
84.28 67.87
CINTAS STK 0 0 231.70 231.10 0.60
 
 
0.260
231.10 141.94
VERTEX PHARM STK 156.64 157.36 157.00 156.60 0.40
 
 
0.255
171.32 137.71
ADOBE SYS STK 274.45 275.00 275.70 275.05 0.65
 
 
0.236
276.25 189.23
Synopsys Inc. 121.16 121.66 120.00 119.74 0.26
 
 
0.217
0 0
ROSS STORES STK 0 0 95.24 95.08 0.16
 
 
0.168
95.08 67.53
Dollar Tree Inc. 97.18 97.57 99.00 98.86 0.14
 
 
0.142
99.18 68.58
STARBUCKS CORP. 81.09 81.15 80.00 79.90 0.10
 
 
0.125
80.00 43.61
Lululemon Athletica Inc. 168.44 169.00 168.56 168.42 0.14
 
 
0.083
169.00 98.45
INTUIT STK 250.50 251.55 248.00 247.80 0.20
 
 
0.081
249.50 165.71
APPLE COMPUTER STK 182.52 182.60 183.10 183.00 0.10
 
 
0.055
199.84 127.43
Intuitive Surgical Inc. 474.80 476.95 463.00 462.80 0.20
 
 
0.043
520.10 396.67
Kla-Tencor Corp.Amendment 118.38 118.88 111.00 110.96 0.04
 
 
0.036
114.28 75.21
INCYTE PHARM STK 0 0 72.00 71.99 0.01
 
 
0.014
77.78 51.42
FASTENAL STK 27.200 27.400 27.000 27.000 0.00
 
 
0.000
31.875 21.310
VERISIGN STK 192.00 194.00 192.00 192.00 0.00
 
 
0.000
197.00 119.65
Baidu Inc. ADR 100.00 101.00 100.00 100.00 0.00
 
 
0.000
230.72 96.00
T-Mobile US Inc. 68.50 69.00 70.00 70.00 0.00
 
 
0.000
71.00 49.16
Expedia Group Inc. 121.00 122.00 119.00 119.00 0.00
 
 
0.000
120.49 95.91
MARRIOTT INTL STK 124.00 125.00 125.00 125.00 0.00
 
 
0.000
126.00 91.22
Sirius XM Holings Inc. 5.400 5.450 5.350 5.350 0.00
 
 
0.000
6.190 4.666
IDEXX LABS 256.00 258.00 252.00 252.00 0.00
 
 
0.000
252.00 156.65
ILLUMINA STK 260.00 262.00 268.00 268.00 0.00
 
 
0.000
336.00 235.98
Booking Holdings 1,681.80 1,687.00 1,650.00 1,650.00 0.00
 
 
0.000
1,799.73 1,411.63
CSX Corp. 63.00 63.50 63.00 63.00 0.00
 
 
0.000
70.89 52.99
PACCAR STK 62.00 62.50 62.00 62.00 0.00
 
 
0.000
64.00 47.74
CERNER STK 65.00 65.50 66.00 66.00 0.00
 
 
0.000
67.50 44.42
NETFLIX.COM INC. 284.20 284.75 287.70 288.00 -0.30
 
 
-0.104
341.35 216.66
Wynn Resort Ltd 120.92 121.22 119.00 119.20 -0.20
 
 
-0.168
142.25 82.56
PAYCHEX STK 76.13 76.44 75.00 75.13 -0.13
 
 
-0.173
77.55 56.00
Paypal Holdings Inc. 0 0 107.32 107.54 -0.22
 
 
-0.205
107.56 63.97
Monster Beverage 56.26 56.37 58.00 58.12 -0.12
 
 
-0.206
58.67 42.17
LAM RESEARCH 178.00 178.76 169.00 169.54 -0.54
 
 
-0.319
184.68 112.52
ADV MICRO DEV STK 0 0 29.475 29.575 -0.10
 
 
-0.338
30.710 13.800
PEPSICO STK 0 0 117.70 118.14 -0.44
 
 
-0.372
119.14 90.83
ELECTRONIC ARTS STK 79.00 79.24 79.00 79.38 -0.38
 
 
-0.479
126.39 67.37
Kraft Heinz Co., The 28.190 28.250 27.000 27.135 -0.14
 
 
-0.498
55.450 24.500
Ctrip.com International Ltd. ADR 34.000 34.200 33.000 33.200 -0.20
 
 
-0.602
40.600 22.400
CELGENE STK 80.37 80.69 80.00 80.52 -0.52
 
 
-0.646
86.96 53.73
MICRON TECH STK 40.920 41.025 38.000 38.250 -0.25
 
 
-0.654
49.340 26.770
QUALCOMM STK 67.32 67.42 66.00 66.46 -0.46
 
 
-0.692
78.42 43.19
CADENCE DESIGN STK 66.00 66.50 65.00 65.50 -0.50
 
 
-0.763
66.50 33.83
Comcast Corp.New 39.310 39.435 39.000 39.335 -0.34
 
 
-0.852
39.795 28.410
NetEase Inc. ADR 218.00 220.00 220.00 222.00 -2.00
 
 
-0.901
254.00 160.50
Activision Blizzard Inc. 40.360 40.525 40.750 41.140 -0.39
 
 
-0.948
72.630 36.010
American Airlines GRP 29.690 29.975 29.710 30.075 -0.37
 
 
-1.214
37.190 24.215
MYLAN N.V. 16.066 16.178 15.602 15.850 -0.25
 
 
-1.565
33.800 14.900
EBAY STK 0 0 35.535 36.540 -1.01
 
 
-2.750
36.540 23.500
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.