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
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 | |||