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
6,774.89
Date of closing price
19/04/2018
Open previous day
6,793.08
High previous day
6,815.04
Low previous day
6,749.07
52 weeks high
7,131.12
52 weeks low
5,442.05
Volume previous day
563,028,722

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
EBAY STK 0 0 34.90 33.56 1.34
 
 
3.993
37.03 28.81
Ulta Salon Cosmetics & Fragrance Inc. 0 0 191.32 186.98 4.34
 
 
2.321
277.18 155.89
INCYTE PHARM STK 55.72 55.89 56.04 55.05 0.99
 
 
1.798
124.07 53.23
Alphabet Inc. Cl. C 875.84 877.36 880.85 867.07 13.78
 
 
1.589
952.00 753.45
Expedia Group Inc.Amendment 88.82 89.20 89.75 88.83 0.92
 
 
1.036
137.32 80.62
Sirius XM Holings Inc. 5.13 5.16 5.19 5.14 0.05
 
 
0.973
5.35 4.27
Alphabet Inc. Cl. A 878.26 879.51 883.05 875.23 7.82
 
 
0.893
958.78 764.05
Liberty Global Inc. Cl. C 24.80 25.00 25.00 24.80 0.20
 
 
0.806
31.76 23.64
Tesla Motors 0 0 238.32 236.48 1.84
 
 
0.778
343.92 208.06
Liberty Global Inc. 25.60 25.80 26.00 25.80 0.20
 
 
0.775
32.50 24.46
Comcast Corp.New 27.04 27.12 27.09 26.90 0.19
 
 
0.706
37.30 26.56
WESTERN DIGITAL STK 0 0 72.24 71.75 0.49
 
 
0.683
86.06 64.50
Facebook Inc. 0 0 135.85 135.00 0.85
 
 
0.630
157.20 124.77
T-Mobile US Inc. 51.36 51.77 50.27 49.96 0.31
 
 
0.620
62.10 45.98
MYLAN N.V. 32.80 33.00 33.00 32.80 0.20
 
 
0.610
39.00 24.94
SYMANTEC CORP STK 22.34 22.56 22.42 22.31 0.11
 
 
0.493
30.29 20.49
NETFLIX.COM INC. 267.60 268.29 268.60 267.51 1.09
 
 
0.407
272.75 128.43
Biogen-Idec 0 0 215.37 214.81 0.56
 
 
0.261
298.00 212.67
CSX Corp. 49.01 49.31 49.32 49.21 0.11
 
 
0.224
49.60 40.57
American Airlines GRP 37.84 38.18 37.89 37.81 0.08
 
 
0.212
48.20 36.43
CINTAS STK 0 0 140.84 140.78 0.06
 
 
0.043
145.21 107.98
ROSS STORES STK 0 0 63.34 63.32 0.02
 
 
0.032
69.50 45.03
JB HUNT TRANS 97.64 97.96 97.98 97.95 0.03
 
 
0.031
102.00 74.68
Twenty First Cent. 0 0 29.58 29.61 -0.03
 
 
-0.101
31.01 20.71
Baidu Inc. ADR 188.16 188.83 191.61 191.84 -0.23
 
 
-0.120
232.04 153.54
PAYCHEX STK 49.21 49.41 49.02 49.08 -0.06
 
 
-0.122
59.47 45.97
COGNIZANT TECH 66.64 66.90 66.44 66.54 -0.10
 
 
-0.150
68.71 53.50
Verisk Analytics 0 0 86.87 87.04 -0.17
 
 
-0.195
87.04 65.49
Workday 0 0 106.49 106.72 -0.23
 
 
-0.216
112.37 78.20
Monster Beverage 45.82 45.91 46.29 46.39 -0.10
 
 
-0.216
55.50 40.68
21st Century Fox Inc. 29.94 30.09 30.09 30.16 -0.07
 
 
-0.232
31.42 21.22
FASTENAL STK 40.99 41.16 40.76 40.89 -0.13
 
 
-0.318
47.43 33.76
FISERV STK 0 0 57.72 57.91 -0.19
 
 
-0.328
60.70 50.65
Charter Communications Inc. 0 0 253.61 254.49 -0.88
 
 
-0.346
339.37 243.64
STARBUCKS CORP. 47.48 47.59 47.88 48.08 -0.20
 
 
-0.416
57.25 42.66
MARRIOTT INTL STK 111.57 112.28 110.72 111.21 -0.49
 
 
-0.441
119.50 83.10
APPLE COMPUTER STK 134.98 135.03 139.84 140.46 -0.62
 
 
-0.441
151.42 124.38
CA Inc. 28.08 28.19 28.15 28.28 -0.13
 
 
-0.460
32.77 26.25
Ctrip.com International Ltd. ADR 34.79 34.96 34.92 35.09 -0.17
 
 
-0.484
51.59 34.60
AMAZON COM STK 1,250.48 1,252.62 1,249.52 1,255.74 -6.22
 
 
-0.495
1,294.97 790.32
COSTCO COS STK 0 0 157.59 158.44 -0.85
 
 
-0.536
165.41 126.51
CHECK POINT SOFTW. TECHS 83.26 84.10 83.19 83.66 -0.47
 
 
-0.562
102.06 77.94
MICROSOFT STK 77.19 77.50 77.73 78.17 -0.44
 
 
-0.563
78.56 59.68
CERNER STK 47.49 47.63 47.57 47.84 -0.27
 
 
-0.564
62.35 45.51
CELGENE STK 72.65 72.95 72.97 73.39 -0.42
 
 
-0.572
124.70 68.97
AUTOMATIC DATA STK 94.93 95.16 95.24 95.88 -0.64
 
 
-0.668
101.62 87.01
NetEase Inc. ADR 215.23 215.95 220.99 222.53 -1.54
 
 
-0.692
311.27 216.78
CITRIX SYSTEMS STK 0 0 78.39 78.97 -0.58
 
 
-0.734
79.50 61.83
ADOBE SYS STK 183.24 183.83 182.77 184.13 -1.36
 
 
-0.739
187.64 120.37
BIOMARIN PHARMA STK 66.97 67.15 67.18 67.71 -0.53
 
 
-0.783
91.20 61.00
Paypal Holdings Inc. 0 0 64.47 65.01 -0.54
 
 
-0.831
69.00 40.34
Vodafone Group Plc ADR 24.20 24.40 23.80 24.00 -0.20
 
 
-0.833
27.20 22.20
INTUIT STK 144.74 145.45 144.45 145.76 -1.31
 
 
-0.899
145.76 108.09
Booking Holdings 1,726.16 1,735.67 1,740.94 1,757.40 -16.46
 
 
-0.937
1,789.60 1,411.16
Take-Two Interactive Software 79.67 79.89 81.07 81.88 -0.81
 
 
-0.989
102.07 55.98
ALEXION PHARM STK 86.06 86.31 89.92 90.82 -0.90
 
 
-0.991
122.33 86.66
Intuitive Surgical Inc. 372.32 373.97 376.00 379.97 -3.97
 
 
-1.045
379.97 250.32
CISCO SYSTEMS STK 0 0 35.73 36.11 -0.38
 
 
-1.052
37.49 25.97
Autodesk Inc. 105.36 105.73 107.06 108.24 -1.18
 
 
-1.090
112.85 81.92
AMGEN STK 139.35 139.66 139.83 141.40 -1.57
 
 
-1.110
160.25 135.42
HOLOGIC INC 31.15 31.25 31.12 31.51 -0.39
 
 
-1.238
41.46 29.49
Express Scripts Holdings Co. 59.40 59.53 59.35 60.10 -0.75
 
 
-1.248
67.00 48.14
BROADCOM STKAmendment 0 0 195.81 198.50 -2.69
 
 
-1.355
237.88 179.89
SHIRE PH GRP ADR 133.15 134.50 128.60 130.37 -1.77
 
 
-1.358
169.28 100.54
Walgreens Boots Alliance Inc. 52.27 52.38 52.67 53.41 -0.74
 
 
-1.386
79.05 50.92
Activision Blizzard Inc. 53.85 54.06 54.71 55.49 -0.78
 
 
-1.406
64.23 45.91
ILLUMINA STK 199.90 200.93 198.90 201.74 -2.84
 
 
-1.408
207.03 147.14
Dish Network Corp. 30.49 30.61 31.12 31.57 -0.45
 
 
-1.425
59.59 29.79
ELECTRONIC ARTS STK 97.66 97.97 99.55 101.01 -1.46
 
 
-1.445
105.70 83.45
IDEXX LABS 160.21 160.66 159.33 161.69 -2.36
 
 
-1.460
165.52 124.97
GILEAD SCIENCES STK 59.85 59.87 60.21 61.13 -0.92
 
 
-1.505
71.50 57.13
REGENERON PHARM STK 0 0 254.68 258.66 -3.98
 
 
-1.539
470.56 256.90
O'REILLY AUTO 179.22 179.66 179.37 182.30 -2.93
 
 
-1.607
246.00 150.58
Dollar Tree Inc. 79.19 79.51 79.97 81.28 -1.31
 
 
-1.612
94.00 58.14
HENRY SCHEIN 56.20 56.32 56.15 57.07 -0.92
 
 
-1.612
83.13 51.40
Dentsply Sirona 40.12 40.36 40.19 40.87 -0.68
 
 
-1.664
59.71 39.63
PACCAR STK 56.26 56.48 56.24 57.20 -0.96
 
 
-1.678
63.65 51.32
HASBRO STK 68.14 68.43 67.78 68.95 -1.17
 
 
-1.697
99.79 67.50
Wynn Resort Ltd 156.14 156.54 153.90 156.84 -2.94
 
 
-1.875
161.00 104.52
CADENCE DESIGN STK 29.99 30.29 30.21 30.82 -0.61
 
 
-1.979
38.22 28.77
Mondelez International Group Inc. 32.47 32.60 33.17 33.93 -0.76
 
 
-2.240
41.86 32.64
INTEL STK 41.88 41.92 42.50 43.48 -0.98
 
 
-2.254
43.48 28.60
VERTEX PHARM STK 127.98 128.56 128.71 131.82 -3.11
 
 
-2.359
143.30 103.43
NVIDIA 0 0 185.92 191.00 -5.08
 
 
-2.660
203.75 93.10
MICROCHIP TECH STK 0 0 68.80 71.01 -2.21
 
 
-3.112
81.68 65.26
JD.com 0 0 31.41 32.46 -1.05
 
 
-3.235
40.82 30.74
Seagate Technologies 48.60 48.70 48.50 50.20 -1.70
 
 
-3.386
50.20 25.68
TEXAS INSTRUMENTS STK 81.12 81.21 81.90 85.14 -3.24
 
 
-3.805
98.00 66.90
Maxim Integrated Products 0 0 44.32 46.28 -1.96
 
 
-4.235
51.71 37.10
Mercadolibre Inc. 263.52 264.59 264.81 276.78 -11.97
 
 
-4.325
334.65 188.54
QUALCOMM STK 41.99 42.07 42.64 44.64 -2.00
 
 
-4.480
57.93 41.39
XILINX STK 52.23 52.44 52.34 54.85 -2.51
 
 
-4.576
64.08 51.54
Kraft Heinz Co. 46.95 47.05 47.05 49.40 -2.35
 
 
-4.757
85.64 48.42
ANALOG DEVICES STK 72.72 72.88 72.63 76.41 -3.78
 
 
-4.947
79.89 64.91
MICRON TECH STK 41.47 41.65 41.55 43.74 -2.19
 
 
-5.007
49.55 22.97
Skyworks Solutions 74.34 74.57 75.65 79.66 -4.01
 
 
-5.034
98.77 75.38
Kla-Tencor Corp. 82.72 83.11 82.62 87.25 -4.63
 
 
-5.307
99.13 74.40
ASML Holdings 157.00 158.00 158.00 167.00 -9.00
 
 
-5.389
174.00 112.49
ALIGN TECH STK 0 0 203.02 215.84 -12.82
 
 
-5.940
228.00 108.06
LAM RESEARCH 156.19 157.51 153.20 163.52 -10.32
 
 
-6.311
185.15 120.80
APPLIED MATERIAL STK 41.35 41.52 41.14 44.13 -2.99
 
 
-6.775
49.62 35.17
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.