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
7,307.933
Date of closing price
23/05/2019
Open previous day
7,331.674
High previous day
7,337.471
Low previous day
7,261.457
52 weeks high
7,845.729
52 weeks low
5,899.354
Volume previous day
681,946,485
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| IDEXX LABS | 228.25 | 228.90 | 228.70 | 221.75 | 6.95 | 3.134 | 228.70 | 156.65 | |||
| Tesla Motors | 0 | 0 | 178.64 | 173.74 | 4.90 | 2.820 | 330.79 | 173.74 | |||
| Mercadolibre Inc. | 525.60 | 527.60 | 519.60 | 505.90 | 13.70 | 2.708 | 538.00 | 241.91 | |||
| INCYTE PHARM STK | 72.55 | 72.80 | 72.54 | 71.17 | 1.37 | 1.925 | 77.78 | 51.42 | |||
| Synopsys Inc. | 104.58 | 105.02 | 104.12 | 102.60 | 1.52 | 1.481 | 0 | 0 | |||
| XCEL ENERGY STK | 52.71 | 52.86 | 52.58 | 51.85 | 0.73 | 1.408 | 52.58 | 35.65 | |||
| QUALCOMM STK | 58.88 | 58.98 | 61.26 | 60.43 | 0.83 | 1.373 | 78.42 | 43.19 | |||
| NetApp Inc. | 55.36 | 55.54 | 55.50 | 54.90 | 0.60 | 1.093 | 75.63 | 50.51 | |||
| ADOBE SYS STK | 245.50 | 246.05 | 246.60 | 244.10 | 2.50 | 1.024 | 257.90 | 189.23 | |||
| GILEAD SCIENCES STK | 59.47 | 59.53 | 60.25 | 59.67 | 0.58 | 0.972 | 68.36 | 53.89 | |||
INTEL STK |
39.780 | 39.820 | 39.700 | 39.350 | 0.35 | 0.889 | 52.630 | 37.300 | |||
| CHECK POINT SOFTW. TECHS | 101.52 | 102.06 | 102.20 | 101.38 | 0.82 | 0.809 | 116.16 | 81.97 | |||
| VERTEX PHARM STK | 153.14 | 153.82 | 154.26 | 153.28 | 0.98 | 0.639 | 171.32 | 122.74 | |||
| Maxim Integrated Products | 47.765 | 48.190 | 48.205 | 47.905 | 0.30 | 0.626 | 54.750 | 42.470 | |||
| Take-Two Interactive Software | 93.30 | 93.52 | 92.89 | 92.36 | 0.53 | 0.574 | 120.89 | 73.66 | |||
| APPLE COMPUTER STK | 160.12 | 160.18 | 161.54 | 160.78 | 0.76 | 0.473 | 199.84 | 127.43 | |||
| MICROCHIP TECH STK | 0 | 0 | 72.90 | 72.58 | 0.32 | 0.441 | 89.41 | 53.70 | |||
| Kraft Heinz Co., The | 27.720 | 27.770 | 28.120 | 28.000 | 0.12 | 0.429 | 55.450 | 28.000 | |||
| AMAZON COM STK | 1,626.20 | 1,628.20 | 1,627.80 | 1,621.20 | 6.60 | 0.407 | 1,762.39 | 1,229.92 | |||
| Facebook Inc. | 0 | 0 | 162.46 | 161.88 | 0.58 | 0.358 | 186.71 | 110.39 | |||
| VERISIGN STK | 173.10 | 174.42 | 174.02 | 173.40 | 0.62 | 0.358 | 179.44 | 109.99 | |||
| CISCO SYSTEMS STK | 48.545 | 48.655 | 48.570 | 48.410 | 0.16 | 0.331 | 51.000 | 35.730 | |||
| Alphabet Inc. Cl. A | 1,022.40 | 1,023.00 | 1,025.40 | 1,022.40 | 3.00 | 0.293 | 1,145.20 | 884.00 | |||
| NVIDIA | 0 | 0 | 132.62 | 132.30 | 0.32 | 0.242 | 249.52 | 112.38 | |||
| O'REILLY AUTO | 326.70 | 327.50 | 327.50 | 326.80 | 0.70 | 0.214 | 361.20 | 227.93 | |||
| Expedia Group Inc. | 103.30 | 103.72 | 103.80 | 103.64 | 0.16 | 0.154 | 120.49 | 95.91 | |||
| PEPSICO STK | 0 | 0 | 116.30 | 116.14 | 0.16 | 0.138 | 116.66 | 85.35 | |||
| Skyworks Solutions | 61.64 | 61.86 | 60.98 | 60.90 | 0.08 | 0.131 | 89.62 | 53.37 | |||
| CERNER STK | 62.91 | 63.12 | 62.42 | 62.37 | 0.05 | 0.080 | 62.59 | 44.42 | |||
| AMGEN STK | 153.28 | 153.64 | 154.06 | 154.00 | 0.06 | 0.039 | 186.07 | 149.34 | |||
| Fox Corp. | 32.965 | 33.130 | 32.755 | 32.745 | 0.01 | 0.031 | 0 | 0 | |||
| Liberty Global Inc. Cl. C | 21.800 | 22.000 | 22.000 | 22.000 | 0.00 | 0.000 | 24.600 | 17.000 | |||
| NetEase Inc. ADR | 232.00 | 234.00 | 232.00 | 232.00 | 0.00 | 0.000 | 254.00 | 160.50 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 222.30 | 222.35 | -0.05 | -0.022 | 223.85 | 166.42 | |||
| SYMANTEC CORP STK | 17.690 | 17.910 | 17.830 | 17.836 | -0.01 | -0.034 | 21.840 | 15.650 | |||
| T-Mobile US Inc. | 67.64 | 68.04 | 67.79 | 67.82 | -0.03 | -0.044 | 71.00 | 46.86 | |||
| MICROSOFT STK | 112.90 | 112.96 | 113.50 | 113.68 | -0.18 | -0.158 | 116.38 | 84.13 | |||
| INTUIT STK | 228.30 | 229.25 | 218.85 | 219.30 | -0.45 | -0.205 | 237.96 | 165.71 | |||
| COGNIZANT TECH | 55.20 | 55.42 | 54.37 | 54.52 | -0.15 | -0.275 | 70.88 | 51.00 | |||
| HASBRO STK | 87.67 | 88.03 | 87.58 | 87.86 | -0.28 | -0.319 | 93.07 | 68.68 | |||
| CINTAS STK | 0 | 0 | 200.35 | 201.00 | -0.65 | -0.323 | 202.25 | 141.94 | |||
| Charter Communications Inc. | 0 | 0 | 336.10 | 337.20 | -1.10 | -0.326 | 347.20 | 222.05 | |||
| CELGENE STK | 84.93 | 85.27 | 85.58 | 85.89 | -0.31 | -0.361 | 86.07 | 53.73 | |||
| Alphabet Inc. Cl. C | 1,018.20 | 1,018.60 | 1,021.00 | 1,025.00 | -4.00 | -0.390 | 1,138.20 | 880.00 | |||
| HENRY SCHEIN | 59.77 | 59.90 | 60.38 | 60.69 | -0.31 | -0.511 | 62.31 | 46.23 | |||
| LAM RESEARCH | 163.64 | 164.36 | 165.66 | 166.52 | -0.86 | -0.516 | 184.68 | 112.52 | |||
| APPLIED MATERIAL STK | 35.465 | 35.610 | 35.610 | 35.795 | -0.19 | -0.517 | 45.160 | 26.670 | |||
| AUTOMATIC DATA STK | 144.38 | 144.72 | 144.12 | 144.90 | -0.78 | -0.538 | 147.34 | 110.59 | |||
| Monster Beverage | 56.38 | 56.49 | 56.50 | 56.83 | -0.33 | -0.581 | 57.58 | 42.17 | |||
| ASML Holdings | 170.00 | 171.00 | 170.00 | 171.00 | -1.00 | -0.585 | 189.00 | 130.00 | |||
| NXP Semiconductor | 0 | 0 | 82.50 | 83.00 | -0.50 | -0.602 | 105.00 | 61.50 | |||
| EBAY STK | 0 | 0 | 32.050 | 32.245 | -0.20 | -0.605 | 34.360 | 23.500 | |||
| WESTERN DIGITAL STK | 0 | 0 | 36.375 | 36.625 | -0.25 | -0.683 | 74.730 | 31.360 | |||
| STARBUCKS CORP. | 67.95 | 68.00 | 68.31 | 68.79 | -0.48 | -0.698 | 70.74 | 41.58 | |||
| Comcast Corp.New | 38.065 | 38.180 | 38.220 | 38.495 | -0.28 | -0.714 | 39.090 | 26.410 | |||
| BIOMARIN PHARMA STK | 79.04 | 79.24 | 77.28 | 77.88 | -0.60 | -0.770 | 92.03 | 70.99 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 84.83 | 85.50 | -0.67 | -0.784 | 98.16 | 84.56 | |||
| Verisk Analytics | 0 | 0 | 126.54 | 127.56 | -1.02 | -0.800 | 127.56 | 90.50 | |||
| ILLUMINA STK | 279.90 | 281.30 | 275.95 | 278.25 | -2.30 | -0.827 | 317.50 | 226.17 | |||
| PAYCHEX STK | 76.71 | 77.02 | 76.63 | 77.29 | -0.66 | -0.854 | 77.49 | 55.78 | |||
| Mondelez International Group Inc. | 46.565 | 46.755 | 46.520 | 46.930 | -0.41 | -0.874 | 47.220 | 33.200 | |||
| Kla-Tencor Corp. | 93.07 | 93.50 | 93.36 | 94.19 | -0.83 | -0.881 | 114.28 | 75.21 | |||
| Liberty Global Inc. | 22.200 | 22.400 | 22.400 | 22.600 | -0.20 | -0.885 | 25.600 | 17.700 | |||
| NETFLIX.COM INC. | 316.60 | 317.30 | 315.85 | 318.70 | -2.85 | -0.894 | 366.00 | 216.66 | |||
| ALEXION PHARM STK | 113.68 | 113.96 | 112.04 | 113.06 | -1.02 | -0.902 | 124.82 | 83.97 | |||
| ELECTRONIC ARTS STK |
82.25 | 82.49 | 82.83 | 83.59 | -0.76 | -0.909 | 127.63 | 67.37 | |||
| TEXAS INSTRUMENTS STK | 94.23 | 94.34 | 94.66 | 95.56 | -0.90 | -0.942 | 104.96 | 78.50 | |||
| Baidu Inc. ADR | 102.00 | 103.00 | 102.00 | 103.00 | -1.00 | -0.971 | 234.58 | 102.00 | |||
| Activision Blizzard Inc. | 37.655 | 37.810 | 37.710 | 38.095 | -0.39 | -1.011 | 72.630 | 36.010 | |||
| American Airlines GRP | 25.945 | 26.220 | 26.295 | 26.565 | -0.27 | -1.016 | 39.010 | 26.295 | |||
| CADENCE DESIGN STK | 56.95 | 57.53 | 56.92 | 57.58 | -0.66 | -1.146 | 62.16 | 33.83 | |||
| United Continental Holdings | 72.24 | 72.54 | 72.15 | 73.02 | -0.87 | -1.191 | 84.28 | 58.47 | |||
| Booking Holdings | 1,524.40 | 1,529.40 | 1,533.00 | 1,552.80 | -19.80 | -1.275 | 1,851.30 | 1,411.63 | |||
| PACCAR STK | 60.07 | 60.31 | 59.89 | 60.69 | -0.80 | -1.318 | 63.76 | 47.74 | |||
| Biogen Inc. | 201.60 | 202.55 | 202.55 | 205.35 | -2.80 | -1.364 | 323.15 | 194.71 | |||
| Workday | 0 | 0 | 183.78 | 186.38 | -2.60 | -1.395 | 189.02 | 101.37 | |||
| Paypal Holdings Inc. | 0 | 0 | 98.47 | 100.02 | -1.55 | -1.550 | 102.06 | 63.97 | |||
| JB HUNT TRANS | 79.73 | 80.00 | 81.30 | 82.66 | -1.36 | -1.645 | 111.84 | 79.83 | |||
| Dollar Tree Inc. | 87.32 | 87.67 | 87.20 | 88.76 | -1.56 | -1.758 | 99.18 | 68.58 | |||
| REGENERON PHARM STK | 0 | 0 | 280.00 | 285.25 | -5.25 | -1.840 | 385.79 | 249.61 | |||
| ANALOG DEVICES STK | 88.26 | 88.45 | 88.10 | 89.76 | -1.66 | -1.849 | 104.72 | 67.92 | |||
| MICRON TECH STK | 30.285 | 30.385 | 30.185 | 30.755 | -0.57 | -1.853 | 54.350 | 26.770 | |||
| Walgreens Boots Alliance Inc. | 45.955 | 46.050 | 46.035 | 46.910 | -0.88 | -1.865 | 75.820 | 46.035 | |||
| Intuitive Surgical Inc. | 423.65 | 425.50 | 423.10 | 431.70 | -8.60 | -1.992 | 520.10 | 387.77 | |||
| XILINX STK | 91.44 | 91.83 | 91.24 | 93.33 | -2.09 | -2.239 | 122.56 | 55.01 | |||
| CSX Corp. | 66.72 | 67.12 | 67.38 | 68.95 | -1.57 | -2.277 | 70.89 | 52.99 | |||
| MYLAN N.V. | 16.900 | 17.000 | 17.100 | 17.500 | -0.40 | -2.286 | 35.600 | 17.100 | |||
| FISERV STK | 0 | 0 | 77.76 | 79.60 | -1.84 | -2.312 | 80.08 | 60.96 | |||
| ROSS STORES STK | 0 | 0 | 81.78 | 83.73 | -1.95 | -2.329 | 90.78 | 65.69 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 302.25 | 309.55 | -7.30 | -2.358 | 319.65 | 198.29 | |||
| FASTENAL STK | 27.485 | 27.600 | 27.905 | 28.600 | -0.70 | -2.430 | 31.875 | 20.295 | |||
| Lululemon Athletica Inc. | 153.62 | 154.12 | 152.50 | 156.62 | -4.12 | -2.631 | 158.94 | 90.23 | |||
| ALIGN TECH STK | 0 | 0 | 275.60 | 283.50 | -7.90 | -2.787 | 340.78 | 161.68 | |||
| Sirius XM Holings Inc. | 4.821 | 4.858 | 4.812 | 4.956 | -0.14 | -2.906 | 6.580 | 4.812 | |||
| MARRIOTT INTL STK | 111.32 | 111.98 | 110.26 | 113.66 | -3.40 | -2.991 | 123.80 | 91.22 | |||
| ADV MICRO DEV STK | 0 | 0 | 23.600 | 24.340 | -0.74 | -3.040 | 28.190 | 11.400 | |||
| BROADCOM STK | 0 | 0 | 231.45 | 238.95 | -7.50 | -3.139 | 286.30 | 172.24 | |||
| Ctrip.com International Ltd. ADR | 31.400 | 31.600 | 32.800 | 34.200 | -1.40 | -4.094 | 44.370 | 22.400 | |||
| Wynn Resort Ltd | 102.64 | 102.88 | 101.32 | 106.28 | -4.96 | -4.667 | 166.92 | 82.56 | |||
| JD.com | 0 | 0 | 23.800 | 25.000 | -1.20 | -4.800 | 40.000 | 17.000 | |||
| Autodesk Inc. | 145.24 | 145.72 | 138.50 | 154.36 | -15.86 | -10.275 | 158.98 | 107.42 | |||