NASDAQ 100 INDEX

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

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

Nasdaq 100 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
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

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.