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
7,904.132
Date of closing price
18/07/2019
Open previous day
7,850.117
High previous day
7,912.331
Low previous day
7,827.491
52 weeks high
7,966.926
52 weeks low
5,899.354
Volume previous day
544,456,005
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Liberty Global Inc. Cl. C | 24.200 | 24.400 | 24.200 | 22.400 | 1.80 | 8.036 | 24.200 | 17.000 | |||
| Liberty Global Inc. | 24.800 | 25.000 | 24.800 | 23.000 | 1.80 | 7.826 | 25.000 | 17.700 | |||
| APPLIED MATERIAL STK | 42.760 | 42.935 | 42.750 | 40.505 | 2.25 | 5.543 | 42.700 | 26.670 | |||
| AUTOMATIC DATA STK | 149.00 | 150.00 | 151.00 | 145.00 | 6.00 | 4.138 | 150.12 | 111.00 | |||
| ASML Holdings | 199.00 | 200.00 | 200.00 | 193.00 | 7.00 | 3.627 | 193.00 | 130.00 | |||
| WESTERN DIGITAL STK | 0 | 0 | 47.115 | 45.470 | 1.65 | 3.618 | 66.330 | 31.360 | |||
| Mercadolibre Inc. | 570.00 | 575.00 | 580.00 | 560.00 | 20.00 | 3.571 | 582.00 | 244.72 | |||
| FISERV STK | 0 | 0 | 86.01 | 83.34 | 2.67 | 3.204 | 84.00 | 61.50 | |||
| MICROCHIP TECH STK | 0 | 0 | 83.00 | 80.50 | 2.50 | 3.106 | 89.41 | 53.70 | |||
| ANALOG DEVICES STK | 104.00 | 105.00 | 103.00 | 100.00 | 3.00 | 3.000 | 104.72 | 67.92 | |||
| AMGEN STK | 159.54 | 159.90 | 159.94 | 155.92 | 4.02 | 2.578 | 186.07 | 148.00 | |||
| MICROSOFT STK | 122.00 | 123.00 | 124.00 | 121.00 | 3.00 | 2.479 | 124.00 | 85.00 | |||
| Verisk Analytics | 0 | 0 | 137.00 | 134.00 | 3.00 | 2.239 | 135.00 | 93.28 | |||
| INTEL STK | 45.045 | 45.090 | 44.450 | 43.520 | 0.93 | 2.137 | 52.630 | 37.300 | |||
| HASBRO STK | 97.00 | 97.50 | 97.50 | 95.50 | 2.00 | 2.094 | 97.50 | 68.68 | |||
| O'REILLY AUTO | 355.65 | 356.60 | 358.75 | 351.45 | 7.30 | 2.077 | 361.20 | 247.47 | |||
| BROADCOM STK | 0 | 0 | 257.25 | 252.35 | 4.90 | 1.942 | 286.30 | 177.69 | |||
| XCEL ENERGY STK | 54.50 | 55.00 | 55.00 | 54.00 | 1.00 | 1.852 | 54.00 | 38.62 | |||
| REGENERON PHARM STK | 0 | 0 | 268.80 | 264.20 | 4.60 | 1.741 | 385.79 | 258.60 | |||
| JB HUNT TRANS | 91.50 | 92.00 | 88.00 | 86.50 | 1.50 | 1.734 | 109.60 | 75.56 | |||
| Autodesk Inc. | 152.96 | 153.46 | 153.46 | 150.92 | 2.54 | 1.683 | 158.98 | 107.42 | |||
| GILEAD SCIENCES STK | 58.44 | 58.49 | 59.87 | 58.89 | 0.98 | 1.664 | 68.36 | 53.89 | |||
| CHECK POINT SOFTW. TECHS | 104.32 | 105.10 | 104.90 | 103.22 | 1.68 | 1.628 | 116.16 | 88.72 | |||
| Fox Corp. | 32.375 | 32.540 | 32.260 | 31.775 | 0.49 | 1.526 | 0 | 0 | |||
| TEXAS INSTRUMENTS STK | 105.46 | 105.58 | 105.52 | 103.98 | 1.54 | 1.481 | 105.88 | 78.50 | |||
| Alphabet Inc. Cl. A | 1,016.40 | 1,017.00 | 1,024.80 | 1,011.00 | 13.80 | 1.365 | 1,145.20 | 884.00 | |||
| Mondelez International Group Inc. | 49.120 | 49.320 | 49.250 | 48.620 | 0.63 | 1.296 | 49.365 | 34.640 | |||
| Facebook Inc. | 0 | 0 | 179.90 | 177.70 | 2.20 | 1.238 | 186.71 | 110.39 | |||
| NXP Semiconductor | 0 | 0 | 86.50 | 85.50 | 1.00 | 1.170 | 95.50 | 61.50 | |||
| CISCO SYSTEMS STK | 51.52 | 51.71 | 51.58 | 51.00 | 0.58 | 1.137 | 51.54 | 35.73 | |||
| AMAZON COM STK | 1,765.60 | 1,767.60 | 1,765.40 | 1,745.60 | 19.80 | 1.134 | 1,796.60 | 1,229.92 | |||
| ALEXION PHARM STK | 108.52 | 108.82 | 109.68 | 108.46 | 1.22 | 1.125 | 124.82 | 83.97 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 90.50 | 89.50 | 1.00 | 1.117 | 98.16 | 83.24 | |||
| Biogen Inc. | 0 | 0 | 207.60 | 205.35 | 2.25 | 1.096 | 323.15 | 194.71 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 253.00 | 250.35 | 2.65 | 1.059 | 250.35 | 173.00 | |||
| Alphabet Inc. Cl. C | 1,015.80 | 1,016.60 | 1,021.60 | 1,011.00 | 10.60 | 1.048 | 1,138.20 | 880.00 | |||
| Walgreens Boots Alliance Inc. | 48.705 | 48.805 | 48.630 | 48.135 | 0.50 | 1.028 | 75.820 | 44.260 | |||
| SYMANTEC CORP STK | 20.595 | 20.805 | 20.700 | 20.510 | 0.19 | 0.926 | 23.000 | 15.650 | |||
| Maxim Integrated Products | 55.00 | 56.00 | 55.50 | 55.00 | 0.50 | 0.909 | 55.50 | 42.47 | |||
| JD.com | 0 | 0 | 27.400 | 27.200 | 0.20 | 0.735 | 32.120 | 17.000 | |||
| BIOMARIN PHARMA STK | 73.00 | 73.50 | 73.50 | 73.00 | 0.50 | 0.685 | 92.03 | 70.86 | |||
| Charter Communications Inc. | 0 | 0 | 370.95 | 368.60 | 2.35 | 0.638 | 369.40 | 230.34 | |||
| COGNIZANT TECH | 58.51 | 58.75 | 58.00 | 57.64 | 0.36 | 0.625 | 70.81 | 51.00 | |||
| Take-Two Interactive Software | 104.04 | 104.30 | 104.16 | 103.58 | 0.58 | 0.560 | 120.89 | 73.66 | |||
| HENRY SCHEIN | 60.43 | 60.55 | 61.10 | 60.77 | 0.33 | 0.543 | 64.06 | 49.33 | |||
| Workday | 0 | 0 | 194.00 | 193.00 | 1.00 | 0.518 | 198.00 | 105.02 | |||
| NVIDIA | 0 | 0 | 152.36 | 151.60 | 0.76 | 0.501 | 249.52 | 112.38 | |||
| Skyworks Solutions | 72.75 | 72.98 | 71.00 | 70.77 | 0.23 | 0.325 | 89.62 | 53.37 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 325.70 | 324.75 | 0.95 | 0.293 | 324.75 | 198.72 | |||
| NetApp Inc. | 53.50 | 53.67 | 52.40 | 52.25 | 0.15 | 0.287 | 75.63 | 50.51 | |||
| ALIGN TECH STK | 0 | 0 | 252.15 | 251.45 | 0.70 | 0.278 | 340.78 | 161.68 | |||
| Tesla Motors | 0 | 0 | 227.05 | 226.45 | 0.60 | 0.265 | 330.79 | 158.78 | |||
| XILINX STK | 110.46 | 110.94 | 107.00 | 106.72 | 0.28 | 0.262 | 122.56 | 57.69 | |||
United Airlines Holdings Inc. |
83.94 | 84.29 | 84.13 | 83.91 | 0.22 | 0.262 | 84.28 | 67.87 | |||
| CINTAS STK | 0 | 0 | 231.70 | 231.10 | 0.60 | 0.260 | 231.10 | 141.94 | |||
| VERTEX PHARM STK | 156.64 | 157.36 | 157.00 | 156.60 | 0.40 | 0.255 | 171.32 | 137.71 | |||
| ADOBE SYS STK | 274.45 | 275.00 | 275.70 | 275.05 | 0.65 | 0.236 | 276.25 | 189.23 | |||
| Synopsys Inc. | 121.16 | 121.66 | 120.00 | 119.74 | 0.26 | 0.217 | 0 | 0 | |||
| ROSS STORES STK | 0 | 0 | 95.24 | 95.08 | 0.16 | 0.168 | 95.08 | 67.53 | |||
| Dollar Tree Inc. | 97.18 | 97.57 | 99.00 | 98.86 | 0.14 | 0.142 | 99.18 | 68.58 | |||
| STARBUCKS CORP. | 81.09 | 81.15 | 80.00 | 79.90 | 0.10 | 0.125 | 80.00 | 43.61 | |||
| Lululemon Athletica Inc. | 168.44 | 169.00 | 168.56 | 168.42 | 0.14 | 0.083 | 169.00 | 98.45 | |||
| INTUIT STK | 250.50 | 251.55 | 248.00 | 247.80 | 0.20 | 0.081 | 249.50 | 165.71 | |||
| APPLE COMPUTER STK | 182.52 | 182.60 | 183.10 | 183.00 | 0.10 | 0.055 | 199.84 | 127.43 | |||
| Intuitive Surgical Inc. | 474.80 | 476.95 | 463.00 | 462.80 | 0.20 | 0.043 | 520.10 | 396.67 | |||
| Kla-Tencor Corp. |
118.38 | 118.88 | 111.00 | 110.96 | 0.04 | 0.036 | 114.28 | 75.21 | |||
| INCYTE PHARM STK | 0 | 0 | 72.00 | 71.99 | 0.01 | 0.014 | 77.78 | 51.42 | |||
| FASTENAL STK | 27.200 | 27.400 | 27.000 | 27.000 | 0.00 | 0.000 | 31.875 | 21.310 | |||
| VERISIGN STK | 192.00 | 194.00 | 192.00 | 192.00 | 0.00 | 0.000 | 197.00 | 119.65 | |||
| Baidu Inc. ADR | 100.00 | 101.00 | 100.00 | 100.00 | 0.00 | 0.000 | 230.72 | 96.00 | |||
| T-Mobile US Inc. | 68.50 | 69.00 | 70.00 | 70.00 | 0.00 | 0.000 | 71.00 | 49.16 | |||
| Expedia Group Inc. | 121.00 | 122.00 | 119.00 | 119.00 | 0.00 | 0.000 | 120.49 | 95.91 | |||
| MARRIOTT INTL STK | 124.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.000 | 126.00 | 91.22 | |||
| Sirius XM Holings Inc. | 5.400 | 5.450 | 5.350 | 5.350 | 0.00 | 0.000 | 6.190 | 4.666 | |||
| IDEXX LABS | 256.00 | 258.00 | 252.00 | 252.00 | 0.00 | 0.000 | 252.00 | 156.65 | |||
| ILLUMINA STK | 260.00 | 262.00 | 268.00 | 268.00 | 0.00 | 0.000 | 336.00 | 235.98 | |||
| Booking Holdings | 1,681.80 | 1,687.00 | 1,650.00 | 1,650.00 | 0.00 | 0.000 | 1,799.73 | 1,411.63 | |||
| CSX Corp. | 63.00 | 63.50 | 63.00 | 63.00 | 0.00 | 0.000 | 70.89 | 52.99 | |||
| PACCAR STK | 62.00 | 62.50 | 62.00 | 62.00 | 0.00 | 0.000 | 64.00 | 47.74 | |||
| CERNER STK | 65.00 | 65.50 | 66.00 | 66.00 | 0.00 | 0.000 | 67.50 | 44.42 | |||
| NETFLIX.COM INC. | 284.20 | 284.75 | 287.70 | 288.00 | -0.30 | -0.104 | 341.35 | 216.66 | |||
| Wynn Resort Ltd | 120.92 | 121.22 | 119.00 | 119.20 | -0.20 | -0.168 | 142.25 | 82.56 | |||
| PAYCHEX STK | 76.13 | 76.44 | 75.00 | 75.13 | -0.13 | -0.173 | 77.55 | 56.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 107.32 | 107.54 | -0.22 | -0.205 | 107.56 | 63.97 | |||
| Monster Beverage | 56.26 | 56.37 | 58.00 | 58.12 | -0.12 | -0.206 | 58.67 | 42.17 | |||
| LAM RESEARCH | 178.00 | 178.76 | 169.00 | 169.54 | -0.54 | -0.319 | 184.68 | 112.52 | |||
| ADV MICRO DEV STK | 0 | 0 | 29.475 | 29.575 | -0.10 | -0.338 | 30.710 | 13.800 | |||
| PEPSICO STK | 0 | 0 | 117.70 | 118.14 | -0.44 | -0.372 | 119.14 | 90.83 | |||
| ELECTRONIC ARTS STK | 79.00 | 79.24 | 79.00 | 79.38 | -0.38 | -0.479 | 126.39 | 67.37 | |||
| Kraft Heinz Co., The | 28.190 | 28.250 | 27.000 | 27.135 | -0.14 | -0.498 | 55.450 | 24.500 | |||
| Ctrip.com International Ltd. ADR | 34.000 | 34.200 | 33.000 | 33.200 | -0.20 | -0.602 | 40.600 | 22.400 | |||
| CELGENE STK | 80.37 | 80.69 | 80.00 | 80.52 | -0.52 | -0.646 | 86.96 | 53.73 | |||
| MICRON TECH STK | 40.920 | 41.025 | 38.000 | 38.250 | -0.25 | -0.654 | 49.340 | 26.770 | |||
| QUALCOMM STK | 67.32 | 67.42 | 66.00 | 66.46 | -0.46 | -0.692 | 78.42 | 43.19 | |||
| CADENCE DESIGN STK | 66.00 | 66.50 | 65.00 | 65.50 | -0.50 | -0.763 | 66.50 | 33.83 | |||
| Comcast Corp.New | 39.310 | 39.435 | 39.000 | 39.335 | -0.34 | -0.852 | 39.795 | 28.410 | |||
| NetEase Inc. ADR | 218.00 | 220.00 | 220.00 | 222.00 | -2.00 | -0.901 | 254.00 | 160.50 | |||
| Activision Blizzard Inc. | 40.360 | 40.525 | 40.750 | 41.140 | -0.39 | -0.948 | 72.630 | 36.010 | |||
| American Airlines GRP | 29.690 | 29.975 | 29.710 | 30.075 | -0.37 | -1.214 | 37.190 | 24.215 | |||
| MYLAN N.V. | 16.066 | 16.178 | 15.602 | 15.850 | -0.25 | -1.565 | 33.800 | 14.900 | |||
| EBAY STK | 0 | 0 | 35.535 | 36.540 | -1.01 | -2.750 | 36.540 | 23.500 | |||