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
8,834.865
Date of closing price
25/02/2020
Open previous day
9,167.329
High previous day
9,183.781
Low previous day
8,807.105
52 weeks high
9,718.726
52 weeks low
6,978.017
Volume previous day
874,136,021
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| GILEAD SCIENCES STK | 0 | 0 | 73.45 | 66.94 | 6.51 | 9.725 | 69.00 | 54.95 | |||
| NETFLIX.COM INC. | 341.40 | 342.75 | 340.00 | 325.50 | 14.50 | 4.455 | 360.65 | 230.25 | |||
| REGENERON PHARM STK | 422.00 | 426.00 | 424.00 | 410.60 | 13.40 | 3.264 | 413.75 | 248.05 | |||
| ROSS STORES STK | 106.56 | 107.54 | 107.40 | 106.38 | 1.02 | 0.959 | 113.78 | 78.48 | |||
| BROADCOM STK | 258.05 | 261.05 | 260.60 | 258.55 | 2.05 | 0.793 | 299.55 | 226.25 | |||
| ASML Holdings | 256.00 | 258.00 | 262.00 | 260.00 | 2.00 | 0.769 | 294.00 | 158.00 | |||
| FISERV STK | 100.00 | 103.00 | 100.00 | 99.25 | 0.75 | 0.756 | 113.92 | 72.27 | |||
| COPART | 79.44 | 80.40 | 79.58 | 79.00 | 0.58 | 0.734 | 95.73 | 79.00 | |||
| ILLUMINA STK | 247.55 | 247.60 | 249.55 | 247.95 | 1.60 | 0.645 | 336.00 | 240.00 | |||
| AMGEN STK | 193.58 | 194.56 | 193.18 | 192.00 | 1.18 | 0.615 | 219.00 | 148.00 | |||
| JD.com | 36.350 | 36.550 | 35.900 | 35.750 | 0.15 | 0.420 | 39.350 | 22.900 | |||
| NetEase Inc. ADR | 310.30 | 314.15 | 309.95 | 310.05 | -0.10 | -0.032 | 328.65 | 187.00 | |||
| Baidu Inc. ADR | 112.00 | 113.00 | 112.80 | 113.00 | -0.20 | -0.177 | 162.06 | 85.00 | |||
| Autodesk Inc. | 171.82 | 172.78 | 171.62 | 171.94 | -0.32 | -0.186 | 194.82 | 120.00 | |||
| CINTAS STK | 255.70 | 257.60 | 256.60 | 257.20 | -0.60 | -0.233 | 280.80 | 170.05 | |||
| BIOMARIN PHARMA STK | 82.35 | 83.52 | 82.52 | 82.91 | -0.39 | -0.470 | 86.90 | 58.35 | |||
| ELECTRONIC ARTS STK | 96.46 | 96.64 | 96.56 | 97.14 | -0.58 | -0.597 | 102.70 | 78.35 | |||
| IDEXX LABS | 233.80 | 235.50 | 234.20 | 235.80 | -1.60 | -0.679 | 268.70 | 178.15 | |||
| Lululemon Athletica Inc. | 213.50 | 215.50 | 215.00 | 216.50 | -1.50 | -0.693 | 242.95 | 124.88 | |||
| VERTEX PHARM STK | 209.50 | 210.55 | 209.90 | 211.45 | -1.55 | -0.733 | 229.50 | 146.30 | |||
| PEPSICO STK | 128.46 | 129.28 | 128.86 | 129.86 | -1.00 | -0.770 | 136.18 | 100.45 | |||
| ADV MICRO DEV STK | 0 | 0 | 42.500 | 42.835 | -0.34 | -0.782 | 54.600 | 19.570 | |||
| Synopsys Inc. | 127.54 | 129.40 | 127.90 | 129.00 | -1.10 | -0.853 | 151.92 | 89.21 | |||
| LAM RESEARCH | 266.75 | 267.95 | 267.10 | 269.40 | -2.30 | -0.854 | 315.15 | 148.22 | |||
| Verisk Analytics | 147.56 | 148.30 | 148.22 | 149.58 | -1.36 | -0.909 | 157.84 | 109.84 | |||
| INCYTE PHARM STK | 70.47 | 71.10 | 70.81 | 71.50 | -0.69 | -0.965 | 86.71 | 65.06 | |||
| SEATTLE GENETIC | 102.00 | 103.00 | 102.00 | 103.00 | -1.00 | -0.971 | 112.00 | 56.50 | |||
| COSTCO WHOLESALE CORP. | 274.60 | 275.85 | 277.35 | 280.25 | -2.90 | -1.035 | 299.45 | 190.39 | |||
| Willis Towers Watson PLC | 183.00 | 186.00 | 185.00 | 187.00 | -2.00 | -1.070 | 0 | 0 | |||
| Liberty Global Inc. Cl. C | 17.600 | 17.900 | 17.600 | 17.800 | -0.20 | -1.124 | 24.600 | 17.200 | |||
| AMAZON COM STK | 1,788.60 | 1,791.60 | 1,790.20 | 1,810.80 | -20.60 | -1.138 | 2,019.50 | 1,430.86 | |||
| Liberty Global Inc. | 18.565 | 18.740 | 18.600 | 18.825 | -0.23 | -1.195 | 25.400 | 18.075 | |||
| CSX Corp. | 68.14 | 68.50 | 68.61 | 69.52 | -0.91 | -1.309 | 74.10 | 57.50 | |||
| EBAY STK | 32.870 | 33.165 | 33.020 | 33.465 | -0.45 | -1.330 | 37.705 | 30.480 | |||
| TEXAS INSTRUMENTS STK | 107.34 | 107.54 | 107.46 | 108.96 | -1.50 | -1.377 | 123.16 | 92.14 | |||
| Intuitive Surgical Inc. | 501.00 | 505.30 | 500.00 | 507.00 | -7.00 | -1.381 | 569.20 | 406.90 | |||
| Splunk Inc | 140.58 | 141.56 | 140.98 | 143.00 | -2.02 | -1.413 | 160.76 | 96.14 | |||
| CADENCE DESIGN STK | 62.22 | 62.65 | 62.33 | 63.24 | -0.91 | -1.439 | 74.13 | 50.10 | |||
| Fox Corp | 28.950 | 29.850 | 29.400 | 29.850 | -0.45 | -1.508 | 0 | 0 | |||
| Alphabet Inc. Cl. C | 1,253.00 | 1,257.00 | 1,255.00 | 1,275.00 | -20.00 | -1.569 | 1,416.40 | 921.60 | |||
| CERNER STK | 65.26 | 65.72 | 65.38 | 66.51 | -1.13 | -1.699 | 73.50 | 48.76 | |||
| APPLE COMPUTER STK | 0 | 0 | 263.70 | 268.55 | -4.85 | -1.806 | 300.90 | 153.00 | |||
| Kla-Tencor Corp. | 132.88 | 133.50 | 133.14 | 135.60 | -2.46 | -1.814 | 166.30 | 90.38 | |||
| Biogen Inc. | 295.30 | 298.20 | 296.80 | 302.35 | -5.55 | -1.836 | 316.05 | 194.71 | |||
| TRIP.COM.GROUP ADR | 27.265 | 27.460 | 27.175 | 27.710 | -0.54 | -1.931 | 40.600 | 26.000 | |||
| Facebook Inc. | 177.60 | 178.38 | 178.06 | 181.66 | -3.60 | -1.982 | 202.50 | 141.10 | |||
| INTUIT STK | 250.00 | 252.00 | 251.00 | 256.15 | -5.15 | -2.011 | 282.45 | 209.90 | |||
| ANALOG DEVICES STK | 102.76 | 103.70 | 103.40 | 105.54 | -2.14 | -2.028 | 114.32 | 85.13 | |||
| Walgreens Boots Alliance Inc. | 42.970 | 43.260 | 43.050 | 43.955 | -0.91 | -2.059 | 62.610 | 43.500 | |||
| Charter Communications Inc. | 466.40 | 470.40 | 467.20 | 477.60 | -10.40 | -2.178 | 500.40 | 299.82 | |||
| VERISIGN STK | 176.42 | 177.88 | 177.16 | 181.28 | -4.12 | -2.273 | 197.38 | 155.39 | |||
| NVIDIA | 240.40 | 240.95 | 240.15 | 245.75 | -5.60 | -2.279 | 283.65 | 119.40 | |||
| NXP Semiconductor | 0 | 0 | 108.00 | 110.54 | -2.54 | -2.298 | 127.70 | 76.50 | |||
| ALEXION PHARM STK | 85.40 | 86.04 | 85.29 | 87.30 | -2.01 | -2.302 | 124.82 | 85.82 | |||
| CISCO SYSTEMS STK | 37.890 | 38.105 | 38.000 | 38.915 | -0.92 | -2.351 | 51.780 | 38.915 | |||
| FASTENAL STK | 32.335 | 32.705 | 32.400 | 33.190 | -0.79 | -2.380 | 35.745 | 25.400 | |||
| XCEL ENERGY STK | 62.20 | 62.69 | 61.73 | 63.26 | -1.53 | -2.419 | 65.59 | 47.34 | |||
| Activision Blizzard Inc. | 53.50 | 53.88 | 53.12 | 54.45 | -1.33 | -2.443 | 59.09 | 36.84 | |||
| CHECK POINT SOFTW. TECHS | 93.85 | 95.15 | 94.50 | 96.88 | -2.38 | -2.457 | 116.16 | 95.20 | |||
| Alphabet Inc. Cl. A | 1,251.40 | 1,255.00 | 1,251.80 | 1,283.80 | -32.00 | -2.493 | 1,417.00 | 932.50 | |||
| ALIGN TECH STK | 205.85 | 207.65 | 205.15 | 210.45 | -5.30 | -2.518 | 295.55 | 154.84 | |||
| CDW Corp | 112.80 | 116.20 | 114.50 | 117.50 | -3.00 | -2.553 | 0 | 0 | |||
| QUALCOMM STK | 71.81 | 72.34 | 71.52 | 73.40 | -1.88 | -2.561 | 86.47 | 46.00 | |||
| Mondelez International Group Inc. | 51.38 | 51.43 | 51.45 | 52.85 | -1.40 | -2.649 | 55.36 | 41.27 | |||
| Workday | 0 | 0 | 157.16 | 161.44 | -4.28 | -2.651 | 198.00 | 137.70 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 246.70 | 249.65 | 247.65 | 254.40 | -6.75 | -2.653 | 325.70 | 202.90 | |||
| MICRON TECH STK | 47.050 | 47.250 | 46.505 | 47.800 | -1.30 | -2.709 | 55.620 | 28.755 | |||
| Dollar Tree Inc. | 78.80 | 79.94 | 78.94 | 81.14 | -2.20 | -2.711 | 105.66 | 77.05 | |||
| Exelon Corp. | 42.600 | 43.000 | 42.600 | 43.800 | -1.20 | -2.740 | 46.400 | 39.400 | |||
| AUTOMATIC DATA STK | 149.06 | 150.52 | 149.66 | 153.90 | -4.24 | -2.755 | 167.54 | 133.00 | |||
| American Airlines GRP | 20.050 | 20.550 | 20.300 | 20.880 | -0.58 | -2.778 | 31.340 | 20.880 | |||
| Maxim Integrated Products | 51.00 | 52.50 | 52.00 | 53.50 | -1.50 | -2.804 | 59.50 | 46.14 | |||
| Monster Beverage | 59.41 | 59.82 | 59.53 | 61.32 | -1.79 | -2.919 | 64.85 | 46.71 | |||
| Kraft Heinz Co., The | 23.305 | 23.435 | 23.255 | 23.975 | -0.72 | -3.003 | 30.075 | 22.545 | |||
| PACCAR STK | 62.50 | 63.00 | 62.50 | 64.50 | -2.00 | -3.101 | 74.50 | 55.50 | |||
| MICROSOFT STK | 0 | 0 | 151.22 | 156.12 | -4.90 | -3.139 | 174.04 | 97.32 | |||
| Take-Two Interactive Software | 98.69 | 100.12 | 98.46 | 101.68 | -3.22 | -3.167 | 120.52 | 73.66 | |||
| Paypal Holdings Inc. | 97.82 | 98.18 | 98.21 | 101.62 | -3.41 | -3.356 | 114.94 | 84.86 | |||
| INTEL STK | 53.47 | 53.81 | 53.00 | 54.85 | -1.85 | -3.373 | 62.32 | 38.87 | |||
| Booking Holdings | 1,505.00 | 1,515.00 | 1,505.00 | 1,558.00 | -53.00 | -3.402 | 1,879.40 | 1,465.00 | |||
| CITRIX SYSTEMS STK | 96.07 | 96.97 | 96.37 | 99.78 | -3.41 | -3.418 | 116.26 | 80.50 | |||
| XILINX STK | 74.41 | 74.61 | 74.56 | 77.23 | -2.67 | -3.457 | 122.56 | 76.55 | |||
| T-Mobile US Inc. | 84.25 | 85.10 | 84.42 | 87.46 | -3.04 | -3.476 | 93.20 | 61.21 | |||
| O'REILLY AUTO | 338.55 | 341.00 | 335.00 | 347.25 | -12.25 | -3.528 | 405.70 | 313.30 | |||
| ANSYS STK | 240.50 | 242.00 | 235.10 | 243.90 | -8.80 | -3.608 | 273.40 | 151.77 | |||
| PAYCHEX STK | 74.06 | 74.78 | 74.20 | 76.99 | -2.79 | -3.624 | 83.36 | 66.20 | |||
| NetApp Inc. | 43.710 | 44.050 | 43.565 | 45.300 | -1.74 | -3.830 | 68.460 | 40.400 | |||
| CoStar Group Inc | 618.00 | 627.00 | 622.50 | 647.50 | -25.00 | -3.861 | 687.50 | 557.00 | |||
| ADOBE SYS STK | 314.00 | 318.50 | 316.25 | 329.00 | -12.75 | -3.875 | 355.70 | 224.58 | |||
| MICROCHIP TECH STK | 85.53 | 86.22 | 85.82 | 89.29 | -3.47 | -3.886 | 101.90 | 70.19 | |||
| Fox Corp. | 29.360 | 29.955 | 29.415 | 30.615 | -1.20 | -3.920 | 0 | 0 | |||
| COGNIZANT TECH | 56.90 | 57.61 | 56.98 | 59.54 | -2.56 | -4.300 | 65.70 | 51.00 | |||
| Tesla Motors | 696.10 | 697.50 | 703.00 | 734.90 | -31.90 | -4.341 | 855.40 | 158.78 | |||
| WESTERN DIGITAL STK | 52.62 | 53.71 | 53.21 | 55.66 | -2.45 | -4.402 | 65.10 | 32.03 | |||
| APPLIED MATERIAL STK | 53.48 | 54.06 | 53.00 | 55.53 | -2.53 | -4.556 | 63.50 | 33.22 | |||
| Sirius XM Holings Inc. | 6.189 | 6.225 | 6.154 | 6.453 | -0.30 | -4.634 | 6.711 | 4.666 | |||
| MARRIOTT INTL STK | 107.50 | 109.04 | 108.20 | 114.14 | -5.94 | -5.204 | 137.14 | 105.21 | |||
| STARBUCKS CORP. | 72.70 | 72.94 | 72.31 | 76.30 | -3.99 | -5.229 | 88.78 | 61.34 | |||
| Skyworks Solutions | 91.55 | 92.89 | 92.21 | 97.48 | -5.27 | -5.406 | 113.50 | 59.08 | |||
Mercadolibre Inc. |
568.90 | 574.30 | 560.00 | 596.30 | -36.30 | -6.088 | 686.50 | 347.00 | |||
| Comcast Corp.New | 37.730 | 38.505 | 37.500 | 40.025 | -2.53 | -6.309 | 42.890 | 33.720 | |||
| United Airlines Holdings Inc. | 60.00 | 60.49 | 59.92 | 65.23 | -5.31 | -8.140 | 85.09 | 65.23 | |||
| Expedia Group Inc. | 89.74 | 90.24 | 90.50 | 100.18 | -9.68 | -9.663 | 126.00 | 84.67 | |||