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
10,604.058
Date of closing price
06/07/2020
Open previous day
10,487.696
High previous day
10,625.095
Low previous day
10,485.815
52 weeks high
10,604.058
52 weeks low
6,994.291
Volume previous day
629,251,698
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| SEATTLE GENETIC | 156.00 | 157.00 | 153.00 | 148.00 | 5.00 | 3.378 | 153.00 | 56.50 | |||
| VERTEX PHARM STK | 263.30 | 264.15 | 263.00 | 254.85 | 8.15 | 3.198 | 266.60 | 149.10 | |||
| DocuSign Inc. | 175.26 | 177.96 | 175.06 | 170.00 | 5.06 | 2.976 | 176.60 | 38.80 | |||
| REGENERON PHARM STK | 576.00 | 584.70 | 565.70 | 551.00 | 14.70 | 2.668 | 557.80 | 248.05 | |||
| EBAY STK | 50.600 | 50.910 | 50.330 | 49.375 | 0.96 | 1.934 | 49.375 | 24.785 | |||
| Take-Two Interactive Software | 129.82 | 131.72 | 129.24 | 127.02 | 2.22 | 1.748 | 133.08 | 91.00 | |||
| Charter Communications Inc. | 466.60 | 470.55 | 466.00 | 458.00 | 8.00 | 1.747 | 500.40 | 332.70 | |||
| COSTCO WHOLESALE CORP. | 280.25 | 281.55 | 279.85 | 275.75 | 4.10 | 1.487 | 299.45 | 235.30 | |||
| NetEase Inc. ADR | 396.00 | 398.15 | 392.00 | 386.35 | 5.65 | 1.462 | 388.15 | 187.00 | |||
| ILLUMINA STK | 329.90 | 330.85 | 328.50 | 324.00 | 4.50 | 1.389 | 336.00 | 189.28 | |||
| Dollar Tree Inc. | 79.76 | 80.92 | 79.43 | 78.43 | 1.00 | 1.275 | 105.66 | 61.28 | |||
| Monster Beverage | 63.46 | 63.90 | 63.19 | 62.40 | 0.79 | 1.266 | 64.85 | 46.81 | |||
| ELECTRONIC ARTS STK | 119.54 | 119.76 | 118.88 | 117.42 | 1.46 | 1.243 | 120.24 | 77.87 | |||
| NVIDIA | 350.25 | 353.05 | 352.00 | 347.75 | 4.25 | 1.222 | 347.75 | 133.58 | |||
| Workday | 169.26 | 172.26 | 168.78 | 166.80 | 1.98 | 1.187 | 198.00 | 100.50 | |||
| PEPSICO STK | 118.42 | 119.58 | 118.00 | 116.88 | 1.12 | 0.958 | 136.18 | 99.57 | |||
| XCEL ENERGY STK | 56.00 | 56.50 | 56.00 | 55.50 | 0.50 | 0.901 | 65.59 | 45.68 | |||
| ZOOM VIDEO COMM. | 230.00 | 235.00 | 233.00 | 231.00 | 2.00 | 0.866 | 238.00 | 56.00 | |||
| Mercadolibre Inc. | 892.80 | 899.70 | 887.00 | 880.00 | 7.00 | 0.795 | 885.00 | 390.00 | |||
| COPART | 75.50 | 76.00 | 75.00 | 74.50 | 0.50 | 0.671 | 95.73 | 56.14 | |||
| NETFLIX.COM INC. | 437.20 | 439.75 | 437.90 | 435.20 | 2.70 | 0.620 | 435.20 | 230.25 | |||
| WESTERN DIGITAL STK | 37.300 | 38.100 | 37.700 | 37.480 | 0.22 | 0.587 | 65.100 | 26.630 | |||
| Skyworks Solutions | 116.82 | 117.94 | 116.48 | 115.82 | 0.66 | 0.570 | 119.98 | 64.30 | |||
| CHECK POINT SOFTW. TECHS | 102.30 | 103.10 | 102.80 | 102.26 | 0.54 | 0.528 | 109.90 | 72.45 | |||
| Verisk Analytics | 153.10 | 153.86 | 152.70 | 152.08 | 0.62 | 0.408 | 157.84 | 111.18 | |||
| Activision Blizzard Inc. | 69.81 | 70.05 | 69.53 | 69.29 | 0.24 | 0.346 | 69.50 | 40.26 | |||
| FASTENAL STK | 38.860 | 39.410 | 38.680 | 38.550 | 0.13 | 0.337 | 39.065 | 25.400 | |||
| CADENCE DESIGN STK | 87.38 | 87.99 | 87.01 | 86.79 | 0.22 | 0.253 | 88.62 | 49.09 | |||
| Mondelez International Group Inc. | 45.530 | 45.755 | 45.395 | 45.285 | 0.11 | 0.243 | 55.360 | 39.500 | |||
| Kla-Tencor Corp. | 179.62 | 180.28 | 178.86 | 178.44 | 0.42 | 0.235 | 178.44 | 102.68 | |||
| Comcast Corp.New | 35.470 | 35.735 | 35.320 | 35.255 | 0.07 | 0.184 | 42.890 | 28.060 | |||
| CITRIX SYSTEMS STK | 132.62 | 133.54 | 132.52 | 132.28 | 0.24 | 0.181 | 141.56 | 80.50 | |||
| Paypal Holdings Inc. | 157.82 | 158.16 | 157.34 | 157.18 | 0.16 | 0.102 | 159.72 | 78.20 | |||
| GILEAD SCIENCES STK | 67.67 | 68.04 | 67.90 | 67.84 | 0.06 | 0.088 | 77.88 | 55.80 | |||
| Kraft Heinz Co., The | 28.285 | 28.400 | 28.260 | 28.245 | 0.02 | 0.053 | 30.075 | 18.060 | |||
| IDEXX LABS | 298.60 | 300.30 | 297.30 | 297.20 | 0.10 | 0.034 | 297.20 | 164.10 | |||
| Alphabet Inc. Cl. C | 1,321.00 | 1,325.00 | 1,315.40 | 1,315.00 | 0.40 | 0.030 | 1,416.40 | 946.00 | |||
| Fox Corp | 22.400 | 23.400 | 23.000 | 23.000 | 0.00 | 0.000 | 0 | 0 | |||
| BIOMARIN PHARMA STK | 111.84 | 114.14 | 111.96 | 111.96 | 0.00 | 0.000 | 115.06 | 58.35 | |||
| Maxim Integrated Products | 54.00 | 55.50 | 55.00 | 55.00 | 0.00 | 0.000 | 59.50 | 41.00 | |||
| MICROSOFT STK | 185.32 | 185.90 | 189.52 | 184.14 | 0.00 | 0.000 | 189.52 | 119.02 | |||
| TEXAS INSTRUMENTS STK | 114.10 | 114.30 | 113.52 | 113.54 | -0.02 | -0.018 | 123.16 | 86.93 | |||
| QUALCOMM STK | 81.31 | 82.55 | 81.55 | 81.57 | -0.02 | -0.025 | 86.47 | 55.98 | |||
| COGNIZANT TECH | 49.290 | 49.910 | 49.030 | 49.055 | -0.03 | -0.051 | 64.540 | 39.355 | |||
| NXP Semiconductor | 102.16 | 103.16 | 101.70 | 101.76 | -0.06 | -0.059 | 127.70 | 59.03 | |||
| ANSYS STK | 264.80 | 266.60 | 263.70 | 264.00 | -0.30 | -0.114 | 273.40 | 168.00 | |||
| CISCO SYSTEMS STK | 40.585 | 40.715 | 40.650 | 40.745 | -0.10 | -0.233 | 51.780 | 30.265 | |||
T-Mobile US Inc. |
93.46 | 94.39 | 93.07 | 93.29 | -0.22 | -0.236 | 96.80 | 66.65 | |||
| APPLE COMPUTER STK | 332.00 | 332.25 | 330.95 | 331.90 | -0.95 | -0.286 | 331.90 | 173.32 | |||
| ANALOG DEVICES STK | 108.54 | 109.50 | 108.24 | 108.60 | -0.36 | -0.331 | 114.32 | 74.03 | |||
| Sirius XM Holings Inc. | 5.089 | 5.245 | 5.067 | 5.084 | -0.02 | -0.334 | 6.711 | 3.925 | |||
| O'REILLY AUTO | 374.45 | 376.25 | 373.45 | 374.85 | -1.40 | -0.373 | 405.70 | 240.05 | |||
| AMGEN STK | 224.55 | 225.60 | 224.70 | 225.55 | -0.85 | -0.377 | 230.30 | 154.76 | |||
| INCYTE PHARM STK | 96.14 | 96.84 | 96.45 | 96.84 | -0.39 | -0.403 | 96.84 | 59.54 | |||
| CINTAS STK | 238.20 | 241.70 | 237.50 | 238.60 | -1.10 | -0.461 | 280.80 | 148.20 | |||
| Liberty Global Inc. Cl. C | 19.800 | 20.000 | 19.800 | 19.900 | -0.10 | -0.503 | 24.600 | 13.200 | |||
| ALEXION PHARM STK | 99.62 | 100.36 | 99.34 | 99.85 | -0.51 | -0.511 | 118.26 | 69.64 | |||
| CERNER STK | 61.98 | 62.44 | 61.71 | 62.05 | -0.34 | -0.548 | 73.50 | 50.45 | |||
| Splunk Inc | 175.82 | 177.82 | 173.26 | 174.24 | -0.98 | -0.562 | 183.54 | 91.38 | |||
| ASML Holdings | 340.00 | 342.00 | 338.00 | 340.00 | -2.00 | -0.588 | 340.00 | 180.00 | |||
| Exelon Corp. | 32.800 | 33.000 | 32.600 | 32.800 | -0.20 | -0.610 | 46.400 | 27.800 | |||
| INTUIT STK | 272.65 | 274.20 | 271.50 | 273.25 | -1.75 | -0.640 | 282.45 | 178.68 | |||
| CoStar Group Inc | 635.00 | 650.00 | 645.00 | 650.00 | -5.00 | -0.769 | 687.50 | 488.00 | |||
| Synopsys Inc. | 174.20 | 176.78 | 173.42 | 174.78 | -1.36 | -0.778 | 177.50 | 98.14 | |||
| VERISIGN STK | 186.10 | 188.70 | 187.62 | 189.12 | -1.50 | -0.793 | 199.76 | 140.66 | |||
| AMAZON COM STK | 2,679.00 | 2,684.50 | 2,676.50 | 2,698.00 | -21.50 | -0.797 | 2,698.00 | 1,518.40 | |||
| Biogen Inc. | 236.45 | 239.80 | 238.00 | 239.95 | -1.95 | -0.813 | 318.25 | 197.40 | |||
| Liberty Global Inc. | 20.170 | 20.565 | 20.145 | 20.320 | -0.18 | -0.861 | 25.400 | 13.880 | |||
| FISERV STK | 85.62 | 86.61 | 85.23 | 86.00 | -0.77 | -0.895 | 113.92 | 71.53 | |||
| INTEL STK | 51.88 | 52.05 | 51.71 | 52.18 | -0.47 | -0.901 | 62.32 | 40.05 | |||
| ADOBE SYS STK | 396.35 | 401.25 | 399.25 | 403.30 | -4.05 | -1.004 | 403.30 | 235.00 | |||
| STARBUCKS CORP. | 65.85 | 66.09 | 65.56 | 66.27 | -0.71 | -1.071 | 88.78 | 50.00 | |||
| Walgreens Boots Alliance Inc. | 37.625 | 37.920 | 37.455 | 37.925 | -0.47 | -1.239 | 56.840 | 35.355 | |||
| Facebook Inc. | 212.75 | 214.35 | 213.70 | 216.50 | -2.80 | -1.293 | 220.50 | 128.26 | |||
| LAM RESEARCH | 290.35 | 291.65 | 289.45 | 293.45 | -4.00 | -1.363 | 315.15 | 162.00 | |||
| ADV MICRO DEV STK | 46.905 | 47.085 | 46.755 | 47.435 | -0.68 | -1.434 | 54.600 | 25.105 | |||
| MICROCHIP TECH STK | 92.91 | 93.63 | 92.63 | 94.00 | -1.37 | -1.457 | 101.90 | 51.71 | |||
| PACCAR STK | 67.50 | 68.00 | 66.50 | 67.50 | -1.00 | -1.481 | 74.50 | 46.60 | |||
| Tesla Motors | 1,222.80 | 1,226.60 | 1,223.40 | 1,243.60 | -20.20 | -1.624 | 1,243.60 | 192.08 | |||
| Autodesk Inc. | 212.00 | 212.90 | 211.40 | 215.20 | -3.80 | -1.766 | 217.25 | 120.00 | |||
| CSX Corp. | 60.66 | 61.03 | 60.39 | 61.50 | -1.11 | -1.805 | 74.10 | 44.55 | |||
| Expedia Group Inc. | 75.17 | 75.77 | 74.85 | 76.23 | -1.38 | -1.810 | 126.00 | 41.66 | |||
| ALIGN TECH STK | 242.75 | 244.50 | 242.40 | 247.00 | -4.60 | -1.862 | 267.20 | 130.98 | |||
| APPLIED MATERIAL STK | 55.33 | 55.66 | 55.18 | 56.24 | -1.06 | -1.885 | 63.50 | 34.48 | |||
| Baidu Inc. ADR | 114.20 | 115.00 | 113.20 | 115.40 | -2.20 | -1.906 | 129.40 | 77.00 | |||
| CDW Corp | 99.50 | 104.00 | 102.00 | 104.00 | -2.00 | -1.923 | 0 | 0 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 179.26 | 181.96 | 178.40 | 182.00 | -3.60 | -1.978 | 325.70 | 115.08 | |||
| Booking Holdings | 1,467.40 | 1,470.20 | 1,460.40 | 1,490.00 | -29.60 | -1.987 | 1,879.40 | 1,100.00 | |||
| AUTOMATIC DATA STK | 130.24 | 131.18 | 129.88 | 132.64 | -2.76 | -2.081 | 167.54 | 105.78 | |||
| Intuitive Surgical Inc. | 510.90 | 512.80 | 506.70 | 517.50 | -10.80 | -2.087 | 569.20 | 360.00 | |||
| Alphabet Inc. Cl. A | 1,323.00 | 1,326.00 | 1,317.40 | 1,345.80 | -28.40 | -2.110 | 1,417.00 | 958.00 | |||
| JD.com | 55.00 | 55.80 | 54.60 | 55.80 | -1.20 | -2.151 | 55.80 | 23.10 | |||
| BROADCOM STK | 276.05 | 279.05 | 275.45 | 282.50 | -7.05 | -2.496 | 299.55 | 155.24 | |||
| Fox Corp. | 22.600 | 23.000 | 22.600 | 23.200 | -0.60 | -2.586 | 36.040 | 18.696 | |||
| ROSS STORES STK | 76.29 | 77.30 | 75.96 | 78.00 | -2.04 | -2.615 | 113.78 | 53.85 | |||
| Lululemon Athletica Inc. | 269.80 | 273.25 | 269.55 | 276.85 | -7.30 | -2.637 | 287.85 | 125.96 | |||
| MICRON TECH STK | 43.590 | 43.995 | 43.485 | 44.675 | -1.19 | -2.664 | 55.620 | 31.785 | |||
| TRIP.COM.GROUP ADR | 23.800 | 24.200 | 23.800 | 24.600 | -0.80 | -3.252 | 36.200 | 20.000 | |||
| MARRIOTT INTL STK | 76.89 | 78.01 | 76.56 | 79.40 | -2.84 | -3.577 | 137.14 | 56.47 | |||
| Dexcom Inc. | 375.40 | 380.90 | 374.55 | 388.50 | -13.95 | -3.591 | 390.00 | 128.00 | |||
| XILINX STK | 87.94 | 88.18 | 87.56 | 91.00 | -3.44 | -3.780 | 115.12 | 61.69 | |||
| NetApp Inc. | 38.035 | 38.190 | 37.945 | 39.605 | -1.66 | -4.191 | 58.530 | 32.530 | |||
| PAYCHEX STK | 65.34 | 65.97 | 65.06 | 67.97 | -2.91 | -4.281 | 83.36 | 46.94 | |||