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
7,307.933
Date of closing price
23/05/2019
Open previous day
7,331.674
High previous day
7,337.471
Low previous day
7,261.457
52 weeks high
7,845.729
52 weeks low
5,899.354
Volume previous day
681,946,485

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
IDEXX LABS 228.25 228.90 228.70 221.75 6.95
 
 
3.134
228.70 156.65
Tesla Motors 0 0 178.64 173.74 4.90
 
 
2.820
330.79 173.74
Mercadolibre Inc. 525.60 527.60 519.60 505.90 13.70
 
 
2.708
538.00 241.91
INCYTE PHARM STK 72.55 72.80 72.54 71.17 1.37
 
 
1.925
77.78 51.42
Synopsys Inc. 104.58 105.02 104.12 102.60 1.52
 
 
1.481
0 0
XCEL ENERGY STK 52.71 52.86 52.58 51.85 0.73
 
 
1.408
52.58 35.65
QUALCOMM STK 58.88 58.98 61.26 60.43 0.83
 
 
1.373
78.42 43.19
NetApp Inc. 55.36 55.54 55.50 54.90 0.60
 
 
1.093
75.63 50.51
ADOBE SYS STK 245.50 246.05 246.60 244.10 2.50
 
 
1.024
257.90 189.23
GILEAD SCIENCES STK 59.47 59.53 60.25 59.67 0.58
 
 
0.972
68.36 53.89
INTEL STKGeschäftsbericht 39.780 39.820 39.700 39.350 0.35
 
 
0.889
52.630 37.300
CHECK POINT SOFTW. TECHS 101.52 102.06 102.20 101.38 0.82
 
 
0.809
116.16 81.97
VERTEX PHARM STK 153.14 153.82 154.26 153.28 0.98
 
 
0.639
171.32 122.74
Maxim Integrated Products 47.765 48.190 48.205 47.905 0.30
 
 
0.626
54.750 42.470
Take-Two Interactive Software 93.30 93.52 92.89 92.36 0.53
 
 
0.574
120.89 73.66
APPLE COMPUTER STK 160.12 160.18 161.54 160.78 0.76
 
 
0.473
199.84 127.43
MICROCHIP TECH STK 0 0 72.90 72.58 0.32
 
 
0.441
89.41 53.70
Kraft Heinz Co., The 27.720 27.770 28.120 28.000 0.12
 
 
0.429
55.450 28.000
AMAZON COM STK 1,626.20 1,628.20 1,627.80 1,621.20 6.60
 
 
0.407
1,762.39 1,229.92
Facebook Inc. 0 0 162.46 161.88 0.58
 
 
0.358
186.71 110.39
VERISIGN STK 173.10 174.42 174.02 173.40 0.62
 
 
0.358
179.44 109.99
CISCO SYSTEMS STK 48.545 48.655 48.570 48.410 0.16
 
 
0.331
51.000 35.730
Alphabet Inc. Cl. A 1,022.40 1,023.00 1,025.40 1,022.40 3.00
 
 
0.293
1,145.20 884.00
NVIDIA 0 0 132.62 132.30 0.32
 
 
0.242
249.52 112.38
O'REILLY AUTO 326.70 327.50 327.50 326.80 0.70
 
 
0.214
361.20 227.93
Expedia Group Inc. 103.30 103.72 103.80 103.64 0.16
 
 
0.154
120.49 95.91
PEPSICO STK 0 0 116.30 116.14 0.16
 
 
0.138
116.66 85.35
Skyworks Solutions 61.64 61.86 60.98 60.90 0.08
 
 
0.131
89.62 53.37
CERNER STK 62.91 63.12 62.42 62.37 0.05
 
 
0.080
62.59 44.42
AMGEN STK 153.28 153.64 154.06 154.00 0.06
 
 
0.039
186.07 149.34
Fox Corp. 32.965 33.130 32.755 32.745 0.01
 
 
0.031
0 0
Liberty Global Inc. Cl. C 21.800 22.000 22.000 22.000 0.00
 
 
0.000
24.600 17.000
NetEase Inc. ADR 232.00 234.00 232.00 232.00 0.00
 
 
0.000
254.00 160.50
COSTCO WHOLESALE CORP. 0 0 222.30 222.35 -0.05
 
 
-0.022
223.85 166.42
SYMANTEC CORP STK 17.690 17.910 17.830 17.836 -0.01
 
 
-0.034
21.840 15.650
T-Mobile US Inc. 67.64 68.04 67.79 67.82 -0.03
 
 
-0.044
71.00 46.86
MICROSOFT STK 112.90 112.96 113.50 113.68 -0.18
 
 
-0.158
116.38 84.13
INTUIT STK 228.30 229.25 218.85 219.30 -0.45
 
 
-0.205
237.96 165.71
COGNIZANT TECH 55.20 55.42 54.37 54.52 -0.15
 
 
-0.275
70.88 51.00
HASBRO STK 87.67 88.03 87.58 87.86 -0.28
 
 
-0.319
93.07 68.68
CINTAS STK 0 0 200.35 201.00 -0.65
 
 
-0.323
202.25 141.94
Charter Communications Inc. 0 0 336.10 337.20 -1.10
 
 
-0.326
347.20 222.05
CELGENE STK 84.93 85.27 85.58 85.89 -0.31
 
 
-0.361
86.07 53.73
Alphabet Inc. Cl. C 1,018.20 1,018.60 1,021.00 1,025.00 -4.00
 
 
-0.390
1,138.20 880.00
HENRY SCHEIN 59.77 59.90 60.38 60.69 -0.31
 
 
-0.511
62.31 46.23
LAM RESEARCH 163.64 164.36 165.66 166.52 -0.86
 
 
-0.516
184.68 112.52
APPLIED MATERIAL STK 35.465 35.610 35.610 35.795 -0.19
 
 
-0.517
45.160 26.670
AUTOMATIC DATA STK 144.38 144.72 144.12 144.90 -0.78
 
 
-0.538
147.34 110.59
Monster Beverage 56.38 56.49 56.50 56.83 -0.33
 
 
-0.581
57.58 42.17
ASML Holdings 170.00 171.00 170.00 171.00 -1.00
 
 
-0.585
189.00 130.00
NXP Semiconductor 0 0 82.50 83.00 -0.50
 
 
-0.602
105.00 61.50
EBAY STK 0 0 32.050 32.245 -0.20
 
 
-0.605
34.360 23.500
WESTERN DIGITAL STK 0 0 36.375 36.625 -0.25
 
 
-0.683
74.730 31.360
STARBUCKS CORP. 67.95 68.00 68.31 68.79 -0.48
 
 
-0.698
70.74 41.58
Comcast Corp.New 38.065 38.180 38.220 38.495 -0.28
 
 
-0.714
39.090 26.410
BIOMARIN PHARMA STK 79.04 79.24 77.28 77.88 -0.60
 
 
-0.770
92.03 70.99
CITRIX SYSTEMS STK 0 0 84.83 85.50 -0.67
 
 
-0.784
98.16 84.56
Verisk Analytics 0 0 126.54 127.56 -1.02
 
 
-0.800
127.56 90.50
ILLUMINA STK 279.90 281.30 275.95 278.25 -2.30
 
 
-0.827
317.50 226.17
PAYCHEX STK 76.71 77.02 76.63 77.29 -0.66
 
 
-0.854
77.49 55.78
Mondelez International Group Inc. 46.565 46.755 46.520 46.930 -0.41
 
 
-0.874
47.220 33.200
Kla-Tencor Corp. 93.07 93.50 93.36 94.19 -0.83
 
 
-0.881
114.28 75.21
Liberty Global Inc. 22.200 22.400 22.400 22.600 -0.20
 
 
-0.885
25.600 17.700
NETFLIX.COM INC. 316.60 317.30 315.85 318.70 -2.85
 
 
-0.894
366.00 216.66
ALEXION PHARM STK 113.68 113.96 112.04 113.06 -1.02
 
 
-0.902
124.82 83.97
ELECTRONIC ARTS STKTrade Cancellations / Price Corrections 82.25 82.49 82.83 83.59 -0.76
 
 
-0.909
127.63 67.37
TEXAS INSTRUMENTS STK 94.23 94.34 94.66 95.56 -0.90
 
 
-0.942
104.96 78.50
Baidu Inc. ADR 102.00 103.00 102.00 103.00 -1.00
 
 
-0.971
234.58 102.00
Activision Blizzard Inc. 37.655 37.810 37.710 38.095 -0.39
 
 
-1.011
72.630 36.010
American Airlines GRP 25.945 26.220 26.295 26.565 -0.27
 
 
-1.016
39.010 26.295
CADENCE DESIGN STK 56.95 57.53 56.92 57.58 -0.66
 
 
-1.146
62.16 33.83
United Continental Holdings 72.24 72.54 72.15 73.02 -0.87
 
 
-1.191
84.28 58.47
Booking Holdings 1,524.40 1,529.40 1,533.00 1,552.80 -19.80
 
 
-1.275
1,851.30 1,411.63
PACCAR STK 60.07 60.31 59.89 60.69 -0.80
 
 
-1.318
63.76 47.74
Biogen Inc. 201.60 202.55 202.55 205.35 -2.80
 
 
-1.364
323.15 194.71
Workday 0 0 183.78 186.38 -2.60
 
 
-1.395
189.02 101.37
Paypal Holdings Inc. 0 0 98.47 100.02 -1.55
 
 
-1.550
102.06 63.97
JB HUNT TRANS 79.73 80.00 81.30 82.66 -1.36
 
 
-1.645
111.84 79.83
Dollar Tree Inc. 87.32 87.67 87.20 88.76 -1.56
 
 
-1.758
99.18 68.58
REGENERON PHARM STK 0 0 280.00 285.25 -5.25
 
 
-1.840
385.79 249.61
ANALOG DEVICES STK 88.26 88.45 88.10 89.76 -1.66
 
 
-1.849
104.72 67.92
MICRON TECH STK 30.285 30.385 30.185 30.755 -0.57
 
 
-1.853
54.350 26.770
Walgreens Boots Alliance Inc. 45.955 46.050 46.035 46.910 -0.88
 
 
-1.865
75.820 46.035
Intuitive Surgical Inc. 423.65 425.50 423.10 431.70 -8.60
 
 
-1.992
520.10 387.77
XILINX STK 91.44 91.83 91.24 93.33 -2.09
 
 
-2.239
122.56 55.01
CSX Corp. 66.72 67.12 67.38 68.95 -1.57
 
 
-2.277
70.89 52.99
MYLAN N.V. 16.900 17.000 17.100 17.500 -0.40
 
 
-2.286
35.600 17.100
FISERV STK 0 0 77.76 79.60 -1.84
 
 
-2.312
80.08 60.96
ROSS STORES STK 0 0 81.78 83.73 -1.95
 
 
-2.329
90.78 65.69
Ulta Salon Cosmetics & Fragrance Inc. 0 0 302.25 309.55 -7.30
 
 
-2.358
319.65 198.29
FASTENAL STK 27.485 27.600 27.905 28.600 -0.70
 
 
-2.430
31.875 20.295
Lululemon Athletica Inc. 153.62 154.12 152.50 156.62 -4.12
 
 
-2.631
158.94 90.23
ALIGN TECH STK 0 0 275.60 283.50 -7.90
 
 
-2.787
340.78 161.68
Sirius XM Holings Inc. 4.821 4.858 4.812 4.956 -0.14
 
 
-2.906
6.580 4.812
MARRIOTT INTL STK 111.32 111.98 110.26 113.66 -3.40
 
 
-2.991
123.80 91.22
ADV MICRO DEV STK 0 0 23.600 24.340 -0.74
 
 
-3.040
28.190 11.400
BROADCOM STK 0 0 231.45 238.95 -7.50
 
 
-3.139
286.30 172.24
Ctrip.com International Ltd. ADR 31.400 31.600 32.800 34.200 -1.40
 
 
-4.094
44.370 22.400
Wynn Resort Ltd 102.64 102.88 101.32 106.28 -4.96
 
 
-4.667
166.92 82.56
JD.com 0 0 23.800 25.000 -1.20
 
 
-4.800
40.000 17.000
Autodesk Inc. 145.24 145.72 138.50 154.36 -15.86
 
 
-10.275
158.98 107.42
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.