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
7,852.412
Date of closing price
16/09/2019
Open previous day
7,833.733
High previous day
7,868.735
Low previous day
7,831.761
52 weeks high
8,016.953
52 weeks low
5,899.354
Volume previous day
399,380,364

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Take-Two Interactive Software 117.88 118.16 115.72 111.66 4.06
 
 
3.636
120.89 73.66
BIOMARIN PHARMA STK 67.50 68.00 67.00 65.00 2.00
 
 
3.077
92.03 64.00
VERTEX PHARM STK 158.84 159.56 160.48 156.72 3.76
 
 
2.399
171.32 137.71
HENRY SCHEIN 57.21 57.34 58.60 57.23 1.37
 
 
2.394
64.06 49.80
ALEXION PHARM STK 98.39 98.61 97.94 95.83 2.11
 
 
2.202
124.82 83.97
Baidu Inc. ADR 98.00 98.50 100.00 98.00 2.00
 
 
2.041
198.06 85.00
Ulta Salon Cosmetics & Fragrance Inc. 0 0 209.25 205.40 3.85
 
 
1.874
325.70 202.90
NetApp Inc. 50.80 50.96 51.29 50.47 0.82
 
 
1.625
73.97 40.40
Monster Beverage 52.16 52.25 53.54 52.74 0.80
 
 
1.517
58.67 42.17
NETFLIX.COM INC. 268.65 269.25 267.20 263.25 3.95
 
 
1.500
341.35 216.66
Kla-Tencor Corp. 136.90 137.48 136.66 134.68 1.98
 
 
1.470
137.30 75.21
ELECTRONIC ARTS STK 88.65 88.93 89.71 88.44 1.27
 
 
1.436
102.54 67.37
T-Mobile US Inc. 72.50 73.00 72.00 71.00 1.00
 
 
1.408
76.00 54.20
Autodesk Inc. 138.16 138.62 138.88 136.98 1.90
 
 
1.387
158.98 107.42
MYLAN N.V. 19.378 19.482 19.388 19.126 0.26
 
 
1.370
33.000 14.900
Willis Towers Watson PLCAdmission 178.00 180.00 177.00 175.00 2.00
 
 
1.143
0 0
JB HUNT TRANS 103.00 104.00 104.00 103.00 1.00
 
 
0.971
106.59 75.56
INTUIT STK 240.75 241.75 239.35 237.05 2.30
 
 
0.970
267.00 165.71
CELGENE STK 89.18 89.53 89.19 88.34 0.85
 
 
0.962
89.60 53.73
Booking Holdings 1,871.00 1,877.80 1,877.80 1,860.60 17.20
 
 
0.924
1,865.60 1,411.63
XCEL ENERGY STK 57.00 57.50 57.00 56.50 0.50
 
 
0.885
60.00 39.07
Sirius XM Holings Inc. 5.800 5.850 5.750 5.700 0.05
 
 
0.877
6.110 4.666
CADENCE DESIGN STK 60.00 60.50 59.00 58.50 0.50
 
 
0.855
68.50 33.83
Expedia Group Inc. 118.00 119.00 119.00 118.00 1.00
 
 
0.847
126.00 95.91
IDEXX LABS 244.00 246.00 240.00 238.00 2.00
 
 
0.840
264.00 156.65
MICRON TECH STK 45.810 45.915 45.470 45.100 0.37
 
 
0.820
46.320 26.770
CSX Corp. 64.00 64.50 65.50 65.00 0.50
 
 
0.769
70.89 52.99
Mondelez International Group Inc. 49.370 49.575 48.930 48.560 0.37
 
 
0.762
51.300 34.640
ILLUMINA STK 270.00 272.00 272.00 270.00 2.00
 
 
0.741
336.00 235.98
Verisk Analytics 0 0 142.00 141.00 1.00
 
 
0.709
148.00 93.28
Paypal Holdings Inc. 0 0 97.11 96.46 0.65
 
 
0.674
107.56 63.97
Workday 0 0 158.00 157.00 1.00
 
 
0.637
198.00 105.02
Skyworks Solutions 72.74 72.99 73.94 73.49 0.45
 
 
0.612
82.54 53.37
INTEL STK 46.910 46.960 47.195 46.910 0.29
 
 
0.608
52.630 37.300
QUALCOMM STK 71.02 71.13 70.68 70.28 0.40
 
 
0.569
78.42 43.19
ALIGN TECH STK 0 0 160.88 160.02 0.86
 
 
0.537
340.78 154.84
Intuitive Surgical Inc. 478.25 480.55 471.00 468.70 2.30
 
 
0.491
520.10 396.67
LAM RESEARCH 212.80 213.65 212.50 211.50 1.00
 
 
0.473
212.45 112.52
APPLE COMPUTER STK 198.80 198.88 199.10 198.20 0.90
 
 
0.454
203.85 127.43
MICROSOFT STK 123.72 123.78 123.94 123.44 0.50
 
 
0.405
127.38 85.00
AMGEN STK 177.06 177.44 175.36 174.66 0.70
 
 
0.401
190.20 148.00
FISERV STK 0 0 94.12 93.76 0.36
 
 
0.384
98.69 61.50
United Airlines Holdings Inc. 81.13 81.47 80.30 80.00 0.30
 
 
0.375
85.09 67.87
Biogen Inc. 215.00 215.50 215.30 214.55 0.75
 
 
0.350
305.82 194.71
PEPSICO STK 0 0 122.78 122.36 0.42
 
 
0.343
125.04 90.83
Alphabet Inc. Cl. A 1,106.80 1,107.40 1,115.80 1,112.00 3.80
 
 
0.342
1,145.20 884.00
COGNIZANT TECH 57.37 57.61 57.63 57.44 0.19
 
 
0.331
66.60 51.00
CINTAS STK 0 0 225.70 225.00 0.70
 
 
0.311
242.50 141.94
EBAY STK 0 0 36.290 36.190 0.10
 
 
0.276
37.705 23.500
APPLIED MATERIAL STK 45.965 46.155 46.065 45.940 0.13
 
 
0.272
47.160 26.670
Fox CorpAdmission 29.210 30.115 30.370 30.295 0.08
 
 
0.248
0 0
ROSS STORES STK 0 0 98.24 98.02 0.22
 
 
0.224
99.50 67.53
Fox Corp. 29.685 29.835 30.175 30.115 0.06
 
 
0.199
0 0
Wynn Resort Ltd 101.96 102.18 105.00 104.86 0.14
 
 
0.134
132.88 82.56
Lululemon Athletica Inc. 176.64 177.24 175.42 175.22 0.20
 
 
0.114
185.00 98.45
Charter Communications Inc. 0 0 381.20 380.80 0.40
 
 
0.105
386.25 246.51
Alphabet Inc. Cl. C 1,107.20 1,108.00 1,115.40 1,114.80 0.60
 
 
0.054
1,138.20 880.00
PACCAR STK 63.50 64.00 64.00 64.00 0.00
 
 
0.000
65.50 47.74
AMAZON COM STK 1,641.00 1,643.00 1,640.60 1,640.60 0.00
 
 
0.000
1,796.60 1,229.92
ANALOG DEVICES STK 104.00 105.00 104.00 104.00 0.00
 
 
0.000
110.00 67.92
AUTOMATIC DATA STK 142.00 143.00 143.00 143.00 0.00
 
 
0.000
159.00 111.00
HASBRO STK 107.00 108.00 107.00 107.00 0.00
 
 
0.000
113.00 68.68
CERNER STK 61.00 61.50 61.00 61.00 0.00
 
 
0.000
67.50 44.42
CITRIX SYSTEMS STK 0 0 87.00 87.00 0.00
 
 
0.000
97.48 80.50
Ctrip.com International Ltd. ADR 31.600 31.800 32.200 32.200 0.00
 
 
0.000
40.600 22.400
FASTENAL STK 30.000 30.200 30.200 30.200 0.00
 
 
0.000
31.875 21.310
JD.com 0 0 28.000 28.000 0.00
 
 
0.000
29.000 17.000
NetEase Inc. ADR 244.00 246.00 244.00 244.00 0.00
 
 
0.000
254.00 167.59
PAYCHEX STK 73.99 74.31 73.06 73.10 -0.04
 
 
-0.055
77.55 56.00
TEXAS INSTRUMENTS STK 116.58 116.72 116.40 116.58 -0.18
 
 
-0.154
117.78 78.50
Facebook Inc. 0 0 168.56 168.84 -0.28
 
 
-0.166
184.50 110.39
Activision Blizzard Inc. 49.71 49.91 50.55 50.64 -0.09
 
 
-0.178
72.63 36.01
Synopsys Inc. 122.94 123.48 119.96 120.18 -0.22
 
 
-0.183
131.68 71.52
COSTCO WHOLESALE CORP. 0 0 262.35 263.05 -0.70
 
 
-0.266
276.20 173.00
Walgreens Boots Alliance Inc. 49.495 49.595 49.945 50.110 -0.17
 
 
-0.329
75.820 43.500
ADOBE SYS STK 255.10 255.65 255.10 256.10 -1.00
 
 
-0.390
279.75 189.23
REGENERON PHARM STK 0 0 256.85 258.05 -1.20
 
 
-0.465
385.79 249.40
Comcast Corp.New 41.865 41.995 41.875 42.100 -0.23
 
 
-0.534
42.420 29.010
VERISIGN STK 171.00 173.00 172.00 173.00 -1.00
 
 
-0.578
197.00 119.65
XILINX STK 94.14 94.54 94.45 95.00 -0.55
 
 
-0.579
122.56 62.60
STARBUCKS CORP. 81.96 82.02 80.94 81.44 -0.50
 
 
-0.614
88.78 46.53
GILEAD SCIENCES STK 59.77 59.83 59.56 60.03 -0.47
 
 
-0.783
68.36 53.89
ADV MICRO DEV STK 0 0 27.840 28.065 -0.23
 
 
-0.802
30.775 14.960
ASML Holdings 222.00 224.00 222.00 224.00 -2.00
 
 
-0.893
224.00 130.00
NVIDIA 0 0 161.98 163.52 -1.54
 
 
-0.942
249.52 112.38
Mercadolibre Inc. 498.00 500.00 500.00 505.00 -5.00
 
 
-0.990
610.00 244.72
MICROCHIP TECH STK 0 0 84.50 85.50 -1.00
 
 
-1.170
89.41 53.70
SYMANTEC CORP STK 21.920 21.985 21.980 22.245 -0.27
 
 
-1.191
23.000 15.650
BROADCOM STK 0 0 258.60 261.80 -3.20
 
 
-1.222
286.30 185.92
American Airlines GRP 25.885 26.210 25.610 25.930 -0.32
 
 
-1.234
37.190 22.080
Tesla Motors 0 0 218.50 221.40 -2.90
 
 
-1.310
330.79 158.78
INCYTE PHARM STK 71.17 71.78 70.73 71.72 -0.99
 
 
-1.380
78.34 51.42
NXP Semiconductor 0 0 96.50 98.00 -1.50
 
 
-1.531
100.00 61.50
WESTERN DIGITAL STK 0 0 56.93 57.84 -0.91
 
 
-1.573
58.38 31.36
Liberty Global Inc. 24.600 24.800 25.000 25.400 -0.40
 
 
-1.575
25.400 17.700
O'REILLY AUTO 351.65 352.65 343.35 348.85 -5.50
 
 
-1.577
368.25 272.70
Liberty Global Inc. Cl. C 23.600 24.000 24.200 24.600 -0.40
 
 
-1.626
24.600 17.000
MARRIOTT INTL STK 118.00 119.00 118.00 120.00 -2.00
 
 
-1.667
126.00 91.22
Maxim Integrated Products 52.50 53.50 52.50 53.50 -1.00
 
 
-1.869
58.50 42.47
CHECK POINT SOFTW. TECHS 99.03 99.91 99.55 101.52 -1.97
 
 
-1.941
116.16 88.72
Kraft Heinz Co., The 25.610 25.665 25.815 26.345 -0.53
 
 
-2.012
50.800 22.545
CISCO SYSTEMS STK 44.400 44.570 44.435 45.515 -1.08
 
 
-2.373
51.780 36.270
Dollar Tree Inc. 99.26 99.68 98.65 101.32 -2.67
 
 
-2.635
101.32 69.04
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.