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
6,669.638
Date of closing price
15/01/2019
Open previous day
6,571.145
High previous day
6,674.533
Low previous day
6,567.322
52 weeks high
7,660.180
52 weeks low
5,899.354
Volume previous day
586,838,856

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
United Continental Holdings 75.86 76.16 75.08 69.37 5.71
 
 
8.231
84.28 51.03
NETFLIX.COM INC. 309.41 310.14 308.69 292.70 15.99
 
 
5.463
366.00 178.20
Alphabet Inc. Cl. A 955.04 956.30 955.93 921.00 34.93
 
 
3.793
1,108.90 814.50
Workday 0 0 146.89 141.84 5.05
 
 
3.560
147.15 90.00
Baidu Inc. ADR 148.74 149.37 147.61 142.84 4.77
 
 
3.339
239.53 136.49
Tesla Motors 0 0 302.60 292.96 9.64
 
 
3.291
330.79 208.06
Ctrip.com International Ltd. ADR 27.080 27.220 26.810 26.000 0.81
 
 
3.115
44.370 22.400
NetEase Inc. ADR 222.00 222.54 215.04 208.61 6.43
 
 
3.082
271.00 160.50
INTUIT STK 184.20 185.00 183.00 177.64 5.36
 
 
3.017
199.74 123.80
MICROSOFT STK 92.24 92.29 92.20 89.55 2.65
 
 
2.959
100.40 69.90
BROADCOM STK 0 0 223.41 217.09 6.32
 
 
2.911
232.60 172.24
American Airlines GRP 28.940 29.250 29.030 28.230 0.80
 
 
2.834
48.000 26.400
Liberty Global Inc. Cl. C 19.000 19.100 18.600 18.100 0.50
 
 
2.762
29.200 17.000
IDEXX LABS 173.50 173.98 170.33 165.76 4.57
 
 
2.757
219.31 138.56
Alphabet Inc. Cl. C 947.01 948.26 943.00 918.11 24.89
 
 
2.711
1,098.00 804.00
Liberty Global Inc. 19.500 19.600 19.000 18.500 0.50
 
 
2.703
30.600 17.700
Intuitive Surgical Inc. 452.87 455.30 451.24 439.72 11.52
 
 
2.620
500.37 308.50
Mercadolibre Inc. 302.63 303.50 304.60 297.03 7.57
 
 
2.549
334.65 241.91
BIOMARIN PHARMA STK 84.09 84.32 82.72 80.85 1.87
 
 
2.313
92.03 61.00
ILLUMINA STK 267.56 269.15 267.39 261.49 5.90
 
 
2.256
317.50 167.90
COGNIZANT TECH 57.52 57.74 57.62 56.35 1.27
 
 
2.254
70.88 53.97
CADENCE DESIGN STK 39.520 39.920 39.650 38.810 0.84
 
 
2.164
40.970 28.980
XCEL ENERGY STK 43.930 44.060 43.520 42.610 0.91
 
 
2.136
47.200 33.800
MARRIOTT INTL STK 96.05 96.65 96.11 94.17 1.94
 
 
2.060
119.50 91.22
CITRIX SYSTEMS STK 0 0 93.76 91.92 1.84
 
 
2.002
98.16 69.01
Ulta Salon Cosmetics & Fragrance Inc. 0 0 243.24 238.60 4.64
 
 
1.945
277.00 155.89
PEPSICO STK 0 0 95.48 93.69 1.79
 
 
1.911
108.36 80.85
Walgreens Boots Alliance Inc. 63.20 63.33 62.84 61.68 1.16
 
 
1.881
75.82 50.92
Kraft Heinz Co., The 41.120 41.200 41.150 40.450 0.70
 
 
1.731
65.400 37.770
FISERV STK 0 0 65.41 64.32 1.09
 
 
1.695
72.50 50.70
VERTEX PHARM STK 162.87 163.59 163.44 160.74 2.70
 
 
1.680
167.22 121.76
EBAY STK 0 0 26.730 26.290 0.44
 
 
1.674
37.030 23.500
HASBRO STK 76.63 76.95 76.81 75.58 1.23
 
 
1.627
93.07 67.12
PAYCHEX STK 59.74 59.99 59.44 58.55 0.89
 
 
1.520
64.61 47.96
TEXAS INSTRUMENTS STK 85.49 85.58 85.59 84.31 1.28
 
 
1.518
100.53 78.50
AMGEN STK 174.14 174.51 174.76 172.19 2.57
 
 
1.493
186.07 135.42
CELGENE STK 77.05 77.36 77.33 76.20 1.13
 
 
1.483
86.00 53.73
Expedia Group Inc. 101.23 101.67 102.00 100.51 1.49
 
 
1.482
117.32 80.62
STARBUCKS CORP. 56.10 56.23 56.07 55.26 0.81
 
 
1.466
60.60 41.58
APPLE COMPUTER STK 136.15 136.21 135.86 133.91 1.95
 
 
1.456
199.84 126.80
Take-Two Interactive Software 92.96 93.21 92.69 91.42 1.27
 
 
1.389
120.89 76.54
Mondelez International Group Inc. 37.430 37.570 37.630 37.120 0.51
 
 
1.374
40.000 31.360
FASTENAL STK 48.080 48.270 47.790 47.160 0.63
 
 
1.336
52.980 39.960
Monster Beverage 47.210 47.310 47.960 47.340 0.62
 
 
1.310
55.500 40.510
REGENERON PHARM STK 0 0 354.20 349.65 4.55
 
 
1.301
355.19 239.25
AMAZON COM STK 1,481.38 1,483.40 1,481.89 1,464.63 17.26
 
 
1.178
1,762.39 1,058.00
Charter Communications Inc. 0 0 257.50 254.53 2.97
 
 
1.167
307.87 215.71
Lululemon Athletica Inc. 123.93 124.32 123.67 122.27 1.40
 
 
1.145
142.90 59.05
MICROCHIP TECH STK 0 0 65.49 64.76 0.73
 
 
1.127
88.55 53.70
O'REILLY AUTO 301.18 301.97 301.28 298.17 3.11
 
 
1.043
314.95 179.37
COSTCO WHOLESALE CORP. 0 0 184.85 183.03 1.82
 
 
0.994
210.83 145.77
JD.com 0 0 19.480 19.290 0.19
 
 
0.985
40.600 17.000
CERNER STK 47.280 47.420 47.610 47.170 0.44
 
 
0.933
57.800 44.270
Synopsys Inc. 77.62 78.21 77.16 76.49 0.67
 
 
0.876
0 0
XILINX STK 79.54 79.89 79.73 79.06 0.67
 
 
0.847
84.80 51.54
WESTERN DIGITAL STK 0 0 33.130 32.870 0.26
 
 
0.791
86.060 31.360
Sirius XM Holings Inc. 5.280 5.310 5.250 5.210 0.04
 
 
0.768
6.580 4.420
INTEL STK 42.380 42.420 42.490 42.210 0.28
 
 
0.663
48.860 35.200
21st Century Fox (B) Inc. 0 0 42.200 41.930 0.27
 
 
0.644
43.450 27.670
Verisk Analytics 0 0 98.11 97.51 0.60
 
 
0.615
109.90 74.56
CINTAS STK 0 0 154.93 154.08 0.85
 
 
0.552
187.22 122.00
Maxim Integrated Products 45.630 46.040 45.850 45.600 0.25
 
 
0.548
54.750 42.470
Booking Holdings 1,478.53 1,485.53 1,484.84 1,477.59 7.25
 
 
0.491
1,851.30 1,411.63
Paypal Holdings Inc. 0 0 80.39 80.00 0.39
 
 
0.488
80.39 58.91
ELECTRONIC ARTS STK 77.98 78.24 78.40 78.02 0.38
 
 
0.487
127.63 67.37
Skyworks Solutions 60.58 60.79 59.78 59.54 0.24
 
 
0.403
93.04 53.37
Comcast Corp.New 31.560 31.650 31.420 31.320 0.10
 
 
0.319
35.000 25.800
ANALOG DEVICES STK 76.74 76.90 76.49 76.27 0.22
 
 
0.288
87.76 67.25
ADV MICRO DEV STK 0 0 17.790 17.740 0.05
 
 
0.282
28.190 7.760
Kla-Tencor Corp. 80.53 80.90 81.01 80.80 0.21
 
 
0.260
103.40 75.21
ALIGN TECH STK 0 0 170.45 170.13 0.32
 
 
0.188
340.78 161.68
ROSS STORES STK 0 0 79.31 79.20 0.11
 
 
0.139
90.78 59.93
AUTOMATIC DATA STK 116.15 116.44 114.35 114.34 0.01
 
 
0.009
131.97 87.99
ALEXION PHARM STK 97.85 98.09 94.02 94.02 0.00
 
 
0.000
119.80 83.97
ASML Holdings 138.00 139.00 139.00 139.00 0.00
 
 
0.000
189.00 130.00
HENRY SCHEIN 70.62 70.77 69.67 69.67 0.00
 
 
0.000
79.49 51.40
Autodesk Inc. 118.60 119.01 116.00 116.00 0.00
 
 
0.000
135.30 85.89
GILEAD SCIENCES STK 59.66 59.73 58.85 58.85 0.00
 
 
0.000
71.50 53.89
NetApp Inc. 53.89 54.05 53.44 53.44 0.00
 
 
0.000
75.63 43.57
21st Century Fox (A) Inc. 42.490 42.700 42.610 42.610 0.00
 
 
0.000
44.310 28.420
CSX Corp. 57.09 57.45 57.02 57.04 -0.02
 
 
-0.035
64.97 40.93
Wynn Resort Ltd 98.37 98.64 94.21 94.27 -0.06
 
 
-0.064
168.03 82.56
LAM RESEARCH 122.13 122.67 122.61 122.77 -0.16
 
 
-0.130
185.00 112.52
APPLIED MATERIAL STK 29.700 29.810 29.440 29.490 -0.05
 
 
-0.170
49.600 26.670
VERISIGN STK 140.81 141.88 141.29 141.65 -0.36
 
 
-0.254
144.93 86.79
CISCO SYSTEMS STK 38.520 38.610 38.530 38.640 -0.11
 
 
-0.285
42.800 31.470
PACCAR STK 52.69 52.90 52.23 52.42 -0.19
 
 
-0.362
63.50 47.74
NVIDIA 0 0 132.69 133.50 -0.81
 
 
-0.607
249.52 112.38
T-Mobile US Inc. 58.57 59.05 58.87 59.28 -0.41
 
 
-0.692
61.30 45.82
MYLAN N.V. 25.600 25.800 25.600 25.800 -0.20
 
 
-0.775
39.000 23.600
JB HUNT TRANS 84.82 85.11 85.01 85.69 -0.68
 
 
-0.794
111.84 79.83
ADOBE SYS STK 210.90 211.49 211.35 213.15 -1.80
 
 
-0.844
238.45 147.91
Dollar Tree Inc. 82.35 82.68 84.16 85.00 -0.84
 
 
-0.988
94.00 68.58
Activision Blizzard Inc. 41.110 41.280 40.950 41.400 -0.45
 
 
-1.087
72.630 40.030
SYMANTEC CORP STK 17.070 17.300 17.200 17.400 -0.20
 
 
-1.149
24.330 15.650
NXP Semiconductor 0 0 68.00 69.00 -1.00
 
 
-1.449
105.00 61.50
CHECK POINT SOFTW. TECHS 91.38 92.30 92.07 93.53 -1.46
 
 
-1.561
102.85 77.94
Biogen Inc. 290.04 291.60 291.67 296.50 -4.83
 
 
-1.629
323.15 212.67
Facebook Inc. 0 0 129.09 131.63 -2.54
 
 
-1.930
186.71 110.39
MICRON TECH STK 29.470 29.580 29.650 30.370 -0.72
 
 
-2.371
54.350 26.770
QUALCOMM STK 48.720 48.820 48.900 50.160 -1.26
 
 
-2.512
64.000 40.640
INCYTE PHARM STK 67.09 67.33 67.20 69.14 -1.94
 
 
-2.806
77.40 51.24
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.