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
13,404.986
Date of closing price
21/01/2021
Open previous day
13,356.703
High previous day
13,433.691
Low previous day
13,297.793
52 weeks high
13,404.986
52 weeks low
6,994.291
Volume previous day
733,858,844
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PACCAR STK | 81.00 | 81.50 | 81.00 | 77.00 | 4.00 | 5.195 | 81.00 | 46.60 | |||
| INCYTE PHARM STK | 0 | 0 | 79.90 | 76.31 | 3.59 | 4.704 | 96.84 | 59.54 | |||
| XILINX STK | 117.10 | 117.58 | 118.38 | 114.70 | 3.68 | 3.208 | 124.68 | 61.69 | |||
| ASML Holdings | 464.00 | 466.00 | 466.00 | 454.00 | 12.00 | 2.643 | 466.00 | 180.00 | |||
| ADV MICRO DEV STK | 0 | 0 | 76.56 | 74.63 | 1.93 | 2.586 | 80.88 | 36.07 | |||
MICROSOFT STK |
186.62 | 186.72 | 188.18 | 184.74 | 3.44 | 1.862 | 194.70 | 126.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 207.30 | 203.55 | 3.75 | 1.842 | 207.30 | 78.20 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 106.32 | 104.54 | 1.78 | 1.703 | 112.26 | 72.45 | |||
| Facebook Inc. | 225.40 | 226.40 | 226.65 | 224.15 | 2.50 | 1.115 | 254.80 | 128.26 | |||
| NVIDIA | 0 | 0 | 451.10 | 447.25 | 3.85 | 0.861 | 487.85 | 183.06 | |||
| Atlassian Corp. | 0 | 0 | 191.14 | 190.04 | 1.10 | 0.579 | 201.80 | 105.00 | |||
| APPLE COMPUTER STK | 113.30 | 113.38 | 112.56 | 112.06 | 0.50 | 0.446 | 112.56 | 52.13 | |||
| Biogen Inc. | 0 | 0 | 222.10 | 221.15 | 0.95 | 0.430 | 318.25 | 195.74 | |||
| ADOBE SYS STK | 386.75 | 388.90 | 389.65 | 388.40 | 1.25 | 0.322 | 446.40 | 243.25 | |||
| Charter Communications Inc. | 0 | 0 | 531.10 | 529.70 | 1.40 | 0.264 | 557.70 | 343.00 | |||
| MARRIOTT INTL STK | 100.80 | 101.44 | 104.14 | 103.92 | 0.22 | 0.212 | 137.14 | 56.47 | |||
| MICRON TECH STK | 67.83 | 67.93 | 69.30 | 69.20 | 0.10 | 0.145 | 70.99 | 31.79 | |||
| Dexcom Inc. | 302.05 | 305.45 | 300.00 | 299.90 | 0.10 | 0.033 | 398.00 | 170.56 | |||
| BROADCOM STK | 0 | 0 | 381.25 | 381.15 | 0.10 | 0.026 | 381.25 | 155.24 | |||
| CDW Corp | 0 | 0 | 112.00 | 112.00 | 0.00 | 0.000 | 128.00 | 70.50 | |||
| NetEase Inc. ADR | 96.04 | 96.32 | 93.50 | 93.50 | 0.00 | 0.000 | 93.50 | 48.94 | |||
| JD.com | 0 | 0 | 78.00 | 78.00 | 0.00 | 0.000 | 78.00 | 31.35 | |||
| Workday | 0 | 0 | 186.84 | 186.86 | -0.02 | -0.011 | 213.25 | 100.50 | |||
| TEXAS INSTRUMENTS STK | 142.44 | 142.62 | 143.32 | 143.36 | -0.04 | -0.028 | 143.88 | 86.93 | |||
| VERTEX PHARM STK | 196.56 | 197.38 | 194.40 | 194.54 | -0.14 | -0.072 | 266.60 | 170.00 | |||
| Peloton Interactive Inc | 129.52 | 130.52 | 130.12 | 130.30 | -0.18 | -0.138 | 139.84 | 17.25 | |||
| O'REILLY AUTO | 377.20 | 378.20 | 384.85 | 385.40 | -0.55 | -0.143 | 409.45 | 240.05 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 297.35 | 297.95 | -0.60 | -0.201 | 326.90 | 252.15 | |||
| Kla-Tencor Corp. | 249.85 | 251.10 | 250.30 | 250.85 | -0.55 | -0.219 | 259.65 | 102.68 | |||
| ZOOM VIDEO COMM. | 312.00 | 316.00 | 312.00 | 313.00 | -1.00 | -0.319 | 496.00 | 64.80 | |||
| EBAY STK | 0 | 0 | 46.155 | 46.310 | -0.16 | -0.335 | 53.390 | 24.785 | |||
| Alphabet Inc. Cl. C | 1,567.40 | 1,568.00 | 1,563.20 | 1,568.80 | -5.60 | -0.357 | 1,568.80 | 946.00 | |||
| CISCO SYSTEMS STK | 36.735 | 36.885 | 36.830 | 37.025 | -0.20 | -0.527 | 45.700 | 30.265 | |||
| ELECTRONIC ARTS STK | 119.10 | 119.22 | 119.40 | 120.04 | -0.64 | -0.533 | 124.92 | 77.87 | |||
| ILLUMINA STK | 333.20 | 335.20 | 330.50 | 332.35 | -1.85 | -0.557 | 338.20 | 189.28 | |||
| Okta Inc. | 215.40 | 216.85 | 214.55 | 215.80 | -1.25 | -0.579 | 232.10 | 86.53 | |||
| IDEXX LABS | 406.90 | 408.00 | 404.50 | 406.90 | -2.40 | -0.590 | 416.70 | 164.10 | |||
| ROSS STORES STK | 0 | 0 | 94.06 | 94.63 | -0.57 | -0.602 | 113.78 | 53.85 | |||
| Kraft Heinz Co., The | 26.945 | 26.985 | 26.755 | 26.920 | -0.17 | -0.613 | 30.675 | 18.060 | |||
| Skyworks Solutions | 131.90 | 132.32 | 133.38 | 134.24 | -0.86 | -0.641 | 135.32 | 64.30 | |||
| Comcast Corp.New | 39.975 | 40.100 | 40.090 | 40.355 | -0.27 | -0.657 | 44.340 | 28.060 | |||
| Dollar Tree Inc. | 87.87 | 88.24 | 87.60 | 88.18 | -0.58 | -0.658 | 93.49 | 61.28 | |||
| Sirius XM Holings Inc. | 4.867 | 4.904 | 4.883 | 4.917 | -0.03 | -0.681 | 6.711 | 3.925 | |||
| MICROCHIP TECH STK | 0 | 0 | 124.78 | 125.64 | -0.86 | -0.684 | 126.92 | 51.71 | |||
| MARVELL TECH STK | 43.230 | 43.755 | 43.625 | 43.930 | -0.31 | -0.694 | 45.205 | 15.698 | |||
| FISERV STK | 0 | 0 | 88.92 | 89.60 | -0.68 | -0.759 | 113.92 | 71.53 | |||
| AMER ELEC PWR STK | 67.49 | 67.70 | 66.00 | 66.55 | -0.55 | -0.826 | 96.75 | 63.52 | |||
| AMAZON COM STK |
2,704.50 | 2,708.00 | 2,707.50 | 2,731.00 | -23.50 | -0.860 | 2,982.00 | 1,518.40 | |||
| APPLIED MATERIAL STK | 87.50 | 87.87 | 88.24 | 89.07 | -0.83 | -0.932 | 91.37 | 34.48 | |||
| LAM RESEARCH | 459.60 | 461.75 | 461.05 | 465.60 | -4.55 | -0.977 | 480.00 | 167.62 | |||
| CINTAS STK | 0 | 0 | 271.00 | 273.70 | -2.70 | -0.986 | 310.70 | 148.20 | |||
| NETFLIX.COM INC. | 468.75 | 469.80 | 473.95 | 478.70 | -4.75 | -0.992 | 497.05 | 288.00 | |||
| CERNER STK | 65.52 | 65.72 | 65.00 | 65.68 | -0.68 | -1.035 | 73.50 | 50.45 | |||
| Verisk Analytics | 0 | 0 | 159.26 | 160.96 | -1.70 | -1.056 | 173.10 | 111.18 | |||
| NXP Semiconductor | 0 | 0 | 142.02 | 143.60 | -1.58 | -1.100 | 147.30 | 59.03 | |||
| ALEXION PHARM STK | 131.30 | 131.58 | 128.82 | 130.28 | -1.46 | -1.121 | 131.18 | 69.64 | |||
| QUALCOMM STK | 132.96 | 133.20 | 134.36 | 135.90 | -1.54 | -1.133 | 135.90 | 55.98 | |||
| Activision Blizzard Inc. | 77.25 | 77.56 | 77.48 | 78.37 | -0.89 | -1.136 | 78.37 | 48.00 | |||
| Tesla Motors | 0 | 0 | 687.60 | 695.60 | -8.00 | -1.150 | 704.50 | 65.83 | |||
| Exelon Corp. | 34.870 | 35.010 | 35.070 | 35.495 | -0.43 | -1.197 | 46.400 | 27.800 | |||
| Maxim Integrated Products | 0 | 0 | 78.00 | 79.00 | -1.00 | -1.266 | 80.00 | 41.00 | |||
| Splunk Inc | 0 | 0 | 140.46 | 142.30 | -1.84 | -1.293 | 187.72 | 91.38 | |||
| Monster Beverage | 72.56 | 72.70 | 72.78 | 73.76 | -0.98 | -1.329 | 77.20 | 46.81 | |||
| Pinduoduo Inc. | 0 | 0 | 141.00 | 143.00 | -2.00 | -1.399 | 153.00 | 28.60 | |||
| Synopsys Inc. | 221.25 | 222.25 | 221.90 | 225.10 | -3.20 | -1.422 | 225.10 | 98.14 | |||
| ANALOG DEVICES STK | 127.90 | 128.20 | 129.96 | 131.96 | -2.00 | -1.516 | 132.38 | 74.03 | |||
| Fox Corp. | 24.600 | 24.800 | 25.200 | 25.600 | -0.40 | -1.563 | 36.040 | 18.696 | |||
| COPART | 93.50 | 94.00 | 94.50 | 96.00 | -1.50 | -1.563 | 105.00 | 56.14 | |||
| AMGEN STK | 209.15 | 209.55 | 205.95 | 209.25 | -3.30 | -1.577 | 230.30 | 165.00 | |||
| Moderna Inc | 108.04 | 109.00 | 108.24 | 110.00 | -1.76 | -1.600 | 136.98 | 16.75 | |||
| Alphabet Inc. Cl. A | 1,560.60 | 1,561.60 | 1,541.80 | 1,567.20 | -25.40 | -1.621 | 1,567.20 | 958.00 | |||
| STARBUCKS CORP. | 85.27 | 85.35 | 85.55 | 87.00 | -1.45 | -1.667 | 87.21 | 50.00 | |||
| PEPSICO STK | 0 | 0 | 114.80 | 116.78 | -1.98 | -1.695 | 136.18 | 99.57 | |||
| DocuSign Inc. | 0 | 0 | 207.15 | 210.80 | -3.65 | -1.731 | 246.80 | 61.00 | |||
| XCEL ENERGY STK | 53.00 | 53.50 | 53.00 | 54.00 | -1.00 | -1.852 | 65.59 | 45.68 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 25.665 | 26.155 | -0.49 | -1.873 | 26.800 | 17.200 | |||
| VERISIGN STK | 0 | 0 | 160.82 | 163.90 | -3.08 | -1.879 | 199.76 | 140.66 | |||
| AUTOMATIC DATA STK | 132.78 | 133.12 | 131.42 | 134.22 | -2.80 | -2.086 | 167.54 | 105.78 | |||
| CADENCE DESIGN STK | 112.52 | 112.86 | 113.14 | 115.70 | -2.56 | -2.213 | 115.70 | 49.09 | |||
| GILEAD SCIENCES STK | 55.26 | 55.32 | 54.92 | 56.22 | -1.30 | -2.312 | 77.88 | 46.26 | |||
| FASTENAL STK | 39.080 | 39.240 | 39.365 | 40.300 | -0.94 | -2.320 | 42.265 | 25.800 | |||
| COGNIZANT TECH | 66.11 | 66.42 | 65.78 | 67.40 | -1.62 | -2.404 | 67.40 | 39.35 | |||
| Mondelez International Group Inc. | 46.330 | 46.520 | 45.870 | 47.025 | -1.16 | -2.456 | 55.360 | 39.500 | |||
| Match Group Inc. | 114.50 | 117.00 | 116.50 | 119.50 | -3.00 | -2.510 | 130.50 | 43.94 | |||
| PAYCHEX STK | 71.48 | 71.80 | 71.53 | 73.42 | -1.89 | -2.574 | 83.36 | 46.94 | |||
| T-Mobile US Inc. | 106.80 | 107.48 | 106.28 | 109.10 | -2.82 | -2.585 | 111.96 | 66.65 | |||
| Autodesk Inc. | 243.70 | 244.55 | 248.30 | 255.35 | -7.05 | -2.761 | 262.35 | 122.42 | |||
| Walgreens Boots Alliance Inc. | 38.700 | 38.780 | 38.455 | 39.550 | -1.10 | -2.769 | 49.475 | 29.235 | |||
| Lululemon Athletica Inc. | 283.45 | 284.40 | 284.25 | 292.50 | -8.25 | -2.821 | 335.30 | 125.96 | |||
| Seagen Inc. | 149.42 | 150.02 | 150.18 | 154.54 | -4.36 | -2.821 | 181.86 | 83.00 | |||
| INTUIT STK | 308.60 | 309.95 | 312.00 | 321.15 | -9.15 | -2.849 | 321.15 | 178.68 | |||
| CSX Corp. | 71.94 | 72.38 | 74.56 | 76.80 | -2.24 | -2.917 | 78.84 | 44.55 | |||
| Booking Holdings | 1,696.00 | 1,703.80 | 1,727.00 | 1,781.40 | -54.40 | -3.054 | 1,858.20 | 1,100.00 | |||
| ANSYS STK | 305.60 | 307.00 | 303.50 | 313.50 | -10.00 | -3.190 | 313.50 | 183.80 | |||
| Fox Corp | 23.400 | 24.400 | 24.000 | 24.800 | -0.80 | -3.226 | 35.210 | 18.724 | |||
| INTEL STK | 46.885 | 46.935 | 46.890 | 48.615 | -1.73 | -3.548 | 62.320 | 37.240 | |||
| Baidu Inc. ADR | 206.50 | 207.00 | 207.00 | 215.50 | -8.50 | -3.944 | 215.50 | 77.00 | |||
| TRIP.COM.GROUP ADR | 27.000 | 27.200 | 27.400 | 28.600 | -1.20 | -4.196 | 32.045 | 20.000 | |||
| ALIGN TECH STK | 0 | 0 | 446.00 | 465.55 | -19.55 | -4.199 | 471.70 | 130.98 | |||
| Mercadolibre Inc. | 1,590.60 | 1,595.00 | 1,588.00 | 1,664.00 | -76.00 | -4.567 | 1,664.00 | 390.00 | |||
| REGENERON PHARM STK | 0 | 0 | 435.10 | 456.30 | -21.20 | -4.646 | 574.50 | 302.30 | |||
| Intuitive Surgical Inc. | 619.20 | 621.00 | 619.10 | 666.00 | -46.90 | -7.042 | 680.00 | 360.00 | |||