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
11,142.756
Date of closing price
28/10/2020
Open previous day
11,405.562
High previous day
11,426.102
Low previous day
11,136.102
52 weeks high
12,420.543
52 weeks low
6,994.291
Volume previous day
845,214,163
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Moderna Inc | 60.82 | 61.29 | 62.23 | 56.69 | 5.54 | 9.772 | 81.47 | 13.80 | |||
| AUTOMATIC DATA STK | 135.48 | 135.84 | 133.10 | 122.78 | 10.32 | 8.405 | 167.54 | 105.78 | |||
| Facebook Inc. | 241.85 | 242.90 | 242.75 | 229.65 | 13.10 | 5.704 | 254.80 | 128.26 | |||
| APPLE COMPUTER STK | 99.40 | 99.48 | 98.89 | 95.45 | 3.44 | 3.604 | 111.98 | 52.13 | |||
| VERISIGN STK | 0 | 0 | 165.96 | 161.62 | 4.34 | 2.685 | 199.76 | 140.66 | |||
| Maxim Integrated Products | 0 | 0 | 60.50 | 59.00 | 1.50 | 2.542 | 63.50 | 41.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 167.68 | 164.00 | 3.68 | 2.244 | 180.12 | 78.20 | |||
| Baidu Inc. ADR | 113.60 | 113.80 | 113.20 | 110.80 | 2.40 | 2.166 | 129.40 | 77.00 | |||
| AMAZON COM STK | 2,764.00 | 2,767.50 | 2,768.00 | 2,713.50 | 54.50 | 2.008 | 2,982.00 | 1,518.40 | |||
| Alphabet Inc. Cl. A | 1,354.20 | 1,355.60 | 1,322.80 | 1,296.80 | 26.00 | 2.005 | 1,417.00 | 958.00 | |||
| ADV MICRO DEV STK | 0 | 0 | 66.75 | 65.47 | 1.28 | 1.955 | 77.59 | 29.42 | |||
| Fox Corp | 21.400 | 22.200 | 21.800 | 21.400 | 0.40 | 1.869 | 35.210 | 18.724 | |||
| TRIP.COM.GROUP ADR | 25.000 | 25.200 | 25.000 | 24.600 | 0.40 | 1.626 | 35.215 | 20.000 | |||
| REGENERON PHARM STK | 0 | 0 | 498.00 | 490.05 | 7.95 | 1.622 | 574.50 | 276.90 | |||
| ADOBE SYS STK | 395.00 | 397.20 | 396.40 | 390.30 | 6.10 | 1.563 | 446.40 | 243.25 | |||
| Tesla Motors | 0 | 0 | 355.45 | 350.65 | 4.80 | 1.369 | 408.50 | 55.71 | |||
| Pinduoduo Inc. | 0 | 0 | 77.00 | 76.00 | 1.00 | 1.316 | 89.99 | 28.60 | |||
| INCYTE PHARM STK | 0 | 0 | 75.02 | 74.14 | 0.88 | 1.187 | 96.84 | 59.54 | |||
| JD.com | 0 | 0 | 71.00 | 70.20 | 0.80 | 1.140 | 72.00 | 28.05 | |||
| Mercadolibre Inc. | 1,113.00 | 1,117.00 | 1,086.20 | 1,074.00 | 12.20 | 1.136 | 1,124.80 | 390.00 | |||
| NXP Semiconductor | 0 | 0 | 110.78 | 109.60 | 1.18 | 1.077 | 127.70 | 59.03 | |||
| CDW Corp | 0 | 0 | 103.00 | 102.00 | 1.00 | 0.980 | 0 | 0 | |||
| CISCO SYSTEMS STK | 30.625 | 30.760 | 30.820 | 30.585 | 0.24 | 0.768 | 45.700 | 30.265 | |||
| MICROSOFT STK | 176.82 | 176.92 | 175.00 | 173.78 | 1.22 | 0.702 | 194.70 | 126.00 | |||
| Biogen Inc. | 0 | 0 | 211.60 | 210.45 | 1.15 | 0.546 | 318.25 | 210.45 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 99.79 | 99.34 | 0.45 | 0.453 | 110.00 | 72.45 | |||
| Splunk Inc | 0 | 0 | 177.14 | 176.38 | 0.76 | 0.431 | 187.72 | 91.38 | |||
| FASTENAL STK | 37.025 | 37.190 | 36.845 | 36.710 | 0.14 | 0.368 | 41.885 | 25.800 | |||
| STARBUCKS CORP. | 75.96 | 76.02 | 74.56 | 74.30 | 0.26 | 0.350 | 84.80 | 50.00 | |||
Seagen Inc. |
166.24 | 167.02 | 163.60 | 163.16 | 0.44 | 0.270 | 181.86 | 83.00 | |||
| DocuSign Inc. | 0 | 0 | 187.04 | 186.70 | 0.34 | 0.182 | 246.80 | 59.00 | |||
| ELECTRONIC ARTS STK | 106.78 | 107.04 | 107.34 | 107.16 | 0.18 | 0.168 | 124.92 | 77.87 | |||
| XILINX STK | 106.20 | 106.62 | 105.40 | 105.26 | 0.14 | 0.133 | 110.16 | 61.69 | |||
| Lululemon Athletica Inc. | 284.65 | 285.75 | 281.80 | 281.50 | 0.30 | 0.107 | 335.30 | 125.96 | |||
| Charter Communications Inc. | 0 | 0 | 490.95 | 491.60 | -0.65 | -0.132 | 552.70 | 343.00 | |||
| Activision Blizzard Inc. | 66.70 | 66.96 | 68.06 | 68.16 | -0.10 | -0.147 | 72.39 | 46.87 | |||
| Workday | 0 | 0 | 180.62 | 181.12 | -0.50 | -0.276 | 203.20 | 100.50 | |||
| NETFLIX.COM INC. | 414.85 | 415.75 | 417.70 | 419.00 | -1.30 | -0.310 | 497.05 | 252.95 | |||
| LAM RESEARCH | 304.50 | 305.85 | 289.20 | 290.30 | -1.10 | -0.379 | 326.35 | 167.62 | |||
| INTEL STK | 37.960 | 38.000 | 37.795 | 37.945 | -0.15 | -0.395 | 62.320 | 37.945 | |||
| NVIDIA | 0 | 0 | 437.10 | 438.85 | -1.75 | -0.399 | 485.15 | 179.56 | |||
| Monster Beverage | 66.94 | 67.11 | 67.27 | 67.58 | -0.31 | -0.459 | 72.96 | 46.81 | |||
| CADENCE DESIGN STK | 94.53 | 95.49 | 92.22 | 92.69 | -0.47 | -0.507 | 99.41 | 49.09 | |||
| PAYCHEX STK | 70.72 | 71.06 | 68.42 | 68.83 | -0.41 | -0.596 | 83.36 | 46.94 | |||
| VERTEX PHARM STK | 177.36 | 178.26 | 178.10 | 179.18 | -1.08 | -0.603 | 266.60 | 174.54 | |||
| Take-Two Interactive Software | 140.24 | 140.58 | 139.92 | 140.78 | -0.86 | -0.611 | 150.00 | 91.00 | |||
| ASML Holdings | 316.00 | 318.00 | 306.00 | 308.00 | -2.00 | -0.649 | 354.00 | 180.00 | |||
| GILEAD SCIENCES STK | 50.320 | 50.370 | 49.295 | 49.645 | -0.35 | -0.705 | 77.880 | 49.295 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 312.75 | 315.30 | -2.55 | -0.809 | 325.85 | 252.15 | |||
| XCEL ENERGY STK | 60.50 | 61.00 | 60.50 | 61.00 | -0.50 | -0.820 | 65.59 | 45.68 | |||
| CINTAS STK | 0 | 0 | 270.70 | 273.00 | -2.30 | -0.842 | 299.20 | 148.20 | |||
| Fox Corp. | 22.000 | 22.200 | 21.800 | 22.000 | -0.20 | -0.909 | 36.040 | 18.696 | |||
| INTUIT STK | 280.20 | 281.40 | 273.15 | 276.15 | -3.00 | -1.086 | 300.00 | 178.68 | |||
| O'REILLY AUTO | 377.00 | 378.00 | 376.30 | 380.45 | -4.15 | -1.091 | 409.45 | 240.05 | |||
| Synopsys Inc. | 188.64 | 189.60 | 185.30 | 187.38 | -2.08 | -1.110 | 194.00 | 98.14 | |||
| CSX Corp. | 67.03 | 67.44 | 64.93 | 65.66 | -0.73 | -1.112 | 74.10 | 44.55 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23.630 | 23.910 | -0.28 | -1.171 | 28.200 | 17.200 | |||
| T-Mobile US Inc. | 94.20 | 94.78 | 93.63 | 94.82 | -1.19 | -1.255 | 103.66 | 66.65 | |||
| COGNIZANT TECH | 61.28 | 61.55 | 60.80 | 61.58 | -0.78 | -1.267 | 64.54 | 39.35 | |||
| Dollar Tree Inc. | 78.70 | 79.04 | 76.95 | 77.97 | -1.02 | -1.308 | 101.50 | 61.28 | |||
| ALIGN TECH STK | 0 | 0 | 377.75 | 383.20 | -5.45 | -1.422 | 391.80 | 130.98 | |||
| Alphabet Inc. Cl. C | 1,359.20 | 1,359.80 | 1,335.40 | 1,355.00 | -19.60 | -1.446 | 1,460.00 | 946.00 | |||
| QUALCOMM STK | 108.74 | 108.90 | 104.62 | 106.18 | -1.56 | -1.469 | 110.60 | 55.98 | |||
| BIOMARIN PHARMA STK | 64.10 | 64.25 | 63.43 | 64.43 | -1.00 | -1.552 | 115.06 | 60.49 | |||
| COPART | 95.50 | 96.00 | 93.00 | 94.50 | -1.50 | -1.587 | 100.00 | 56.14 | |||
| MICRON TECH STK | 43.395 | 43.495 | 42.975 | 43.685 | -0.71 | -1.625 | 55.620 | 31.785 | |||
| Kraft Heinz Co., The | 25.960 | 26.015 | 25.515 | 25.940 | -0.43 | -1.638 | 30.675 | 18.060 | |||
| APPLIED MATERIAL STK | 51.210 | 51.410 | 49.180 | 50.000 | -0.82 | -1.640 | 63.500 | 34.485 | |||
| PEPSICO STK | 0 | 0 | 115.42 | 117.38 | -1.96 | -1.670 | 136.18 | 99.57 | |||
| CERNER STK | 60.66 | 60.87 | 60.14 | 61.18 | -1.04 | -1.700 | 73.50 | 50.45 | |||
| Verisk Analytics | 0 | 0 | 153.74 | 156.46 | -2.72 | -1.738 | 164.84 | 111.18 | |||
| BROADCOM STK | 0 | 0 | 298.10 | 303.55 | -5.45 | -1.795 | 324.45 | 155.24 | |||
| NetEase Inc. ADR | 75.72 | 75.92 | 74.00 | 75.40 | -1.40 | -1.857 | 87.83 | 48.94 | |||
| Mondelez International Group Inc. | 45.860 | 46.045 | 45.510 | 46.375 | -0.87 | -1.865 | 55.360 | 39.500 | |||
| TEXAS INSTRUMENTS STK | 125.60 | 125.72 | 121.50 | 123.88 | -2.38 | -1.921 | 132.50 | 86.93 | |||
| ANALOG DEVICES STK | 101.86 | 102.06 | 99.43 | 101.50 | -2.07 | -2.039 | 114.32 | 74.03 | |||
| Kla-Tencor Corp. | 173.52 | 174.38 | 164.24 | 167.74 | -3.50 | -2.087 | 187.22 | 102.68 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 98.46 | 100.60 | -2.14 | -2.127 | 146.98 | 91.45 | |||
| Skyworks Solutions | 124.78 | 125.30 | 119.30 | 121.96 | -2.66 | -2.181 | 132.64 | 64.30 | |||
| Sirius XM Holings Inc. | 4.989 | 5.027 | 4.875 | 4.987 | -0.11 | -2.246 | 6.711 | 3.925 | |||
| Walgreens Boots Alliance Inc. | 28.890 | 28.950 | 29.600 | 30.285 | -0.69 | -2.262 | 56.840 | 29.500 | |||
| FISERV STK | 0 | 0 | 79.52 | 81.39 | -1.87 | -2.298 | 113.92 | 71.53 | |||
| Exelon Corp. | 34.600 | 34.800 | 33.800 | 34.600 | -0.80 | -2.312 | 46.400 | 27.800 | |||
| MARRIOTT INTL STK | 79.54 | 80.07 | 76.54 | 78.44 | -1.90 | -2.422 | 137.14 | 56.47 | |||
| AMGEN STK | 187.52 | 188.06 | 184.10 | 188.74 | -4.64 | -2.458 | 230.30 | 165.00 | |||
| Expedia Group Inc. | 81.47 | 81.83 | 78.38 | 80.36 | -1.98 | -2.464 | 123.60 | 41.66 | |||
| ALEXION PHARM STK | 102.40 | 102.66 | 98.92 | 101.46 | -2.54 | -2.503 | 106.72 | 69.64 | |||
| IDEXX LABS | 381.00 | 382.80 | 361.80 | 371.70 | -9.90 | -2.663 | 371.70 | 164.10 | |||
| PACCAR STK | 73.50 | 74.00 | 72.50 | 74.50 | -2.00 | -2.685 | 77.50 | 46.60 | |||
| Comcast Corp.New | 37.130 | 37.255 | 35.780 | 36.825 | -1.05 | -2.838 | 42.890 | 28.060 | |||
| Liberty Global Inc. Cl. C | 16.000 | 16.100 | 16.200 | 16.700 | -0.50 | -2.994 | 21.600 | 13.200 | |||
| ANSYS STK | 267.00 | 268.00 | 263.10 | 271.70 | -8.60 | -3.165 | 299.20 | 183.80 | |||
| Liberty Global Inc. | 16.350 | 16.422 | 16.384 | 16.950 | -0.57 | -3.339 | 22.760 | 13.880 | |||
| ILLUMINA STK | 271.80 | 273.35 | 262.05 | 271.70 | -9.65 | -3.552 | 338.20 | 189.28 | |||
| MICROCHIP TECH STK | 0 | 0 | 87.76 | 91.26 | -3.50 | -3.835 | 101.90 | 51.71 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 172.78 | 179.74 | -6.96 | -3.872 | 276.65 | 115.08 | |||
| Autodesk Inc. | 209.20 | 210.00 | 203.35 | 211.75 | -8.40 | -3.967 | 222.55 | 122.42 | |||
| Intuitive Surgical Inc. | 589.90 | 591.60 | 584.40 | 609.30 | -24.90 | -4.087 | 652.00 | 360.00 | |||
| EBAY STK | 0 | 0 | 43.380 | 45.230 | -1.85 | -4.090 | 53.390 | 24.785 | |||
| Booking Holdings | 1,400.20 | 1,406.20 | 1,375.00 | 1,433.80 | -58.80 | -4.101 | 1,879.40 | 1,100.00 | |||
| ZOOM VIDEO COMM. | 414.00 | 418.00 | 418.00 | 438.00 | -20.00 | -4.566 | 496.00 | 56.00 | |||
| ROSS STORES STK | 0 | 0 | 72.83 | 76.72 | -3.89 | -5.070 | 113.78 | 53.85 | |||
| Dexcom Inc. | 287.35 | 290.60 | 300.85 | 319.75 | -18.90 | -5.911 | 398.00 | 137.12 | |||