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
7,852.412
Date of closing price
16/09/2019
Open previous day
7,833.733
High previous day
7,868.735
Low previous day
7,831.761
52 weeks high
8,016.953
52 weeks low
5,899.354
Volume previous day
399,380,364
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Take-Two Interactive Software | 117.88 | 118.16 | 115.72 | 111.66 | 4.06 | 3.636 | 120.89 | 73.66 | |||
| BIOMARIN PHARMA STK | 67.50 | 68.00 | 67.00 | 65.00 | 2.00 | 3.077 | 92.03 | 64.00 | |||
| VERTEX PHARM STK | 158.84 | 159.56 | 160.48 | 156.72 | 3.76 | 2.399 | 171.32 | 137.71 | |||
| HENRY SCHEIN | 57.21 | 57.34 | 58.60 | 57.23 | 1.37 | 2.394 | 64.06 | 49.80 | |||
| ALEXION PHARM STK | 98.39 | 98.61 | 97.94 | 95.83 | 2.11 | 2.202 | 124.82 | 83.97 | |||
| Baidu Inc. ADR | 98.00 | 98.50 | 100.00 | 98.00 | 2.00 | 2.041 | 198.06 | 85.00 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 209.25 | 205.40 | 3.85 | 1.874 | 325.70 | 202.90 | |||
| NetApp Inc. | 50.80 | 50.96 | 51.29 | 50.47 | 0.82 | 1.625 | 73.97 | 40.40 | |||
| Monster Beverage | 52.16 | 52.25 | 53.54 | 52.74 | 0.80 | 1.517 | 58.67 | 42.17 | |||
| NETFLIX.COM INC. | 268.65 | 269.25 | 267.20 | 263.25 | 3.95 | 1.500 | 341.35 | 216.66 | |||
| Kla-Tencor Corp. | 136.90 | 137.48 | 136.66 | 134.68 | 1.98 | 1.470 | 137.30 | 75.21 | |||
| ELECTRONIC ARTS STK | 88.65 | 88.93 | 89.71 | 88.44 | 1.27 | 1.436 | 102.54 | 67.37 | |||
| T-Mobile US Inc. | 72.50 | 73.00 | 72.00 | 71.00 | 1.00 | 1.408 | 76.00 | 54.20 | |||
| Autodesk Inc. | 138.16 | 138.62 | 138.88 | 136.98 | 1.90 | 1.387 | 158.98 | 107.42 | |||
| MYLAN N.V. | 19.378 | 19.482 | 19.388 | 19.126 | 0.26 | 1.370 | 33.000 | 14.900 | |||
Willis Towers Watson PLC |
178.00 | 180.00 | 177.00 | 175.00 | 2.00 | 1.143 | 0 | 0 | |||
| JB HUNT TRANS | 103.00 | 104.00 | 104.00 | 103.00 | 1.00 | 0.971 | 106.59 | 75.56 | |||
| INTUIT STK | 240.75 | 241.75 | 239.35 | 237.05 | 2.30 | 0.970 | 267.00 | 165.71 | |||
| CELGENE STK | 89.18 | 89.53 | 89.19 | 88.34 | 0.85 | 0.962 | 89.60 | 53.73 | |||
| Booking Holdings | 1,871.00 | 1,877.80 | 1,877.80 | 1,860.60 | 17.20 | 0.924 | 1,865.60 | 1,411.63 | |||
| XCEL ENERGY STK | 57.00 | 57.50 | 57.00 | 56.50 | 0.50 | 0.885 | 60.00 | 39.07 | |||
| Sirius XM Holings Inc. | 5.800 | 5.850 | 5.750 | 5.700 | 0.05 | 0.877 | 6.110 | 4.666 | |||
| CADENCE DESIGN STK | 60.00 | 60.50 | 59.00 | 58.50 | 0.50 | 0.855 | 68.50 | 33.83 | |||
| Expedia Group Inc. | 118.00 | 119.00 | 119.00 | 118.00 | 1.00 | 0.847 | 126.00 | 95.91 | |||
| IDEXX LABS | 244.00 | 246.00 | 240.00 | 238.00 | 2.00 | 0.840 | 264.00 | 156.65 | |||
| MICRON TECH STK | 45.810 | 45.915 | 45.470 | 45.100 | 0.37 | 0.820 | 46.320 | 26.770 | |||
| CSX Corp. | 64.00 | 64.50 | 65.50 | 65.00 | 0.50 | 0.769 | 70.89 | 52.99 | |||
| Mondelez International Group Inc. | 49.370 | 49.575 | 48.930 | 48.560 | 0.37 | 0.762 | 51.300 | 34.640 | |||
| ILLUMINA STK | 270.00 | 272.00 | 272.00 | 270.00 | 2.00 | 0.741 | 336.00 | 235.98 | |||
| Verisk Analytics | 0 | 0 | 142.00 | 141.00 | 1.00 | 0.709 | 148.00 | 93.28 | |||
| Paypal Holdings Inc. | 0 | 0 | 97.11 | 96.46 | 0.65 | 0.674 | 107.56 | 63.97 | |||
| Workday | 0 | 0 | 158.00 | 157.00 | 1.00 | 0.637 | 198.00 | 105.02 | |||
| Skyworks Solutions | 72.74 | 72.99 | 73.94 | 73.49 | 0.45 | 0.612 | 82.54 | 53.37 | |||
| INTEL STK | 46.910 | 46.960 | 47.195 | 46.910 | 0.29 | 0.608 | 52.630 | 37.300 | |||
| QUALCOMM STK | 71.02 | 71.13 | 70.68 | 70.28 | 0.40 | 0.569 | 78.42 | 43.19 | |||
| ALIGN TECH STK | 0 | 0 | 160.88 | 160.02 | 0.86 | 0.537 | 340.78 | 154.84 | |||
| Intuitive Surgical Inc. | 478.25 | 480.55 | 471.00 | 468.70 | 2.30 | 0.491 | 520.10 | 396.67 | |||
| LAM RESEARCH | 212.80 | 213.65 | 212.50 | 211.50 | 1.00 | 0.473 | 212.45 | 112.52 | |||
| APPLE COMPUTER STK | 198.80 | 198.88 | 199.10 | 198.20 | 0.90 | 0.454 | 203.85 | 127.43 | |||
| MICROSOFT STK | 123.72 | 123.78 | 123.94 | 123.44 | 0.50 | 0.405 | 127.38 | 85.00 | |||
| AMGEN STK | 177.06 | 177.44 | 175.36 | 174.66 | 0.70 | 0.401 | 190.20 | 148.00 | |||
| FISERV STK | 0 | 0 | 94.12 | 93.76 | 0.36 | 0.384 | 98.69 | 61.50 | |||
| United Airlines Holdings Inc. | 81.13 | 81.47 | 80.30 | 80.00 | 0.30 | 0.375 | 85.09 | 67.87 | |||
| Biogen Inc. | 215.00 | 215.50 | 215.30 | 214.55 | 0.75 | 0.350 | 305.82 | 194.71 | |||
| PEPSICO STK | 0 | 0 | 122.78 | 122.36 | 0.42 | 0.343 | 125.04 | 90.83 | |||
| Alphabet Inc. Cl. A | 1,106.80 | 1,107.40 | 1,115.80 | 1,112.00 | 3.80 | 0.342 | 1,145.20 | 884.00 | |||
| COGNIZANT TECH | 57.37 | 57.61 | 57.63 | 57.44 | 0.19 | 0.331 | 66.60 | 51.00 | |||
| CINTAS STK | 0 | 0 | 225.70 | 225.00 | 0.70 | 0.311 | 242.50 | 141.94 | |||
| EBAY STK | 0 | 0 | 36.290 | 36.190 | 0.10 | 0.276 | 37.705 | 23.500 | |||
| APPLIED MATERIAL STK | 45.965 | 46.155 | 46.065 | 45.940 | 0.13 | 0.272 | 47.160 | 26.670 | |||
| Fox Corp |
29.210 | 30.115 | 30.370 | 30.295 | 0.08 | 0.248 | 0 | 0 | |||
| ROSS STORES STK | 0 | 0 | 98.24 | 98.02 | 0.22 | 0.224 | 99.50 | 67.53 | |||
| Fox Corp. | 29.685 | 29.835 | 30.175 | 30.115 | 0.06 | 0.199 | 0 | 0 | |||
| Wynn Resort Ltd | 101.96 | 102.18 | 105.00 | 104.86 | 0.14 | 0.134 | 132.88 | 82.56 | |||
| Lululemon Athletica Inc. | 176.64 | 177.24 | 175.42 | 175.22 | 0.20 | 0.114 | 185.00 | 98.45 | |||
| Charter Communications Inc. | 0 | 0 | 381.20 | 380.80 | 0.40 | 0.105 | 386.25 | 246.51 | |||
| Alphabet Inc. Cl. C | 1,107.20 | 1,108.00 | 1,115.40 | 1,114.80 | 0.60 | 0.054 | 1,138.20 | 880.00 | |||
| PACCAR STK | 63.50 | 64.00 | 64.00 | 64.00 | 0.00 | 0.000 | 65.50 | 47.74 | |||
| AMAZON COM STK | 1,641.00 | 1,643.00 | 1,640.60 | 1,640.60 | 0.00 | 0.000 | 1,796.60 | 1,229.92 | |||
| ANALOG DEVICES STK | 104.00 | 105.00 | 104.00 | 104.00 | 0.00 | 0.000 | 110.00 | 67.92 | |||
| AUTOMATIC DATA STK | 142.00 | 143.00 | 143.00 | 143.00 | 0.00 | 0.000 | 159.00 | 111.00 | |||
| HASBRO STK | 107.00 | 108.00 | 107.00 | 107.00 | 0.00 | 0.000 | 113.00 | 68.68 | |||
| CERNER STK | 61.00 | 61.50 | 61.00 | 61.00 | 0.00 | 0.000 | 67.50 | 44.42 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 87.00 | 87.00 | 0.00 | 0.000 | 97.48 | 80.50 | |||
| Ctrip.com International Ltd. ADR | 31.600 | 31.800 | 32.200 | 32.200 | 0.00 | 0.000 | 40.600 | 22.400 | |||
| FASTENAL STK | 30.000 | 30.200 | 30.200 | 30.200 | 0.00 | 0.000 | 31.875 | 21.310 | |||
| JD.com | 0 | 0 | 28.000 | 28.000 | 0.00 | 0.000 | 29.000 | 17.000 | |||
| NetEase Inc. ADR | 244.00 | 246.00 | 244.00 | 244.00 | 0.00 | 0.000 | 254.00 | 167.59 | |||
| PAYCHEX STK | 73.99 | 74.31 | 73.06 | 73.10 | -0.04 | -0.055 | 77.55 | 56.00 | |||
| TEXAS INSTRUMENTS STK | 116.58 | 116.72 | 116.40 | 116.58 | -0.18 | -0.154 | 117.78 | 78.50 | |||
| Facebook Inc. | 0 | 0 | 168.56 | 168.84 | -0.28 | -0.166 | 184.50 | 110.39 | |||
| Activision Blizzard Inc. | 49.71 | 49.91 | 50.55 | 50.64 | -0.09 | -0.178 | 72.63 | 36.01 | |||
| Synopsys Inc. | 122.94 | 123.48 | 119.96 | 120.18 | -0.22 | -0.183 | 131.68 | 71.52 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 262.35 | 263.05 | -0.70 | -0.266 | 276.20 | 173.00 | |||
| Walgreens Boots Alliance Inc. | 49.495 | 49.595 | 49.945 | 50.110 | -0.17 | -0.329 | 75.820 | 43.500 | |||
| ADOBE SYS STK | 255.10 | 255.65 | 255.10 | 256.10 | -1.00 | -0.390 | 279.75 | 189.23 | |||
| REGENERON PHARM STK | 0 | 0 | 256.85 | 258.05 | -1.20 | -0.465 | 385.79 | 249.40 | |||
| Comcast Corp.New | 41.865 | 41.995 | 41.875 | 42.100 | -0.23 | -0.534 | 42.420 | 29.010 | |||
| VERISIGN STK | 171.00 | 173.00 | 172.00 | 173.00 | -1.00 | -0.578 | 197.00 | 119.65 | |||
| XILINX STK | 94.14 | 94.54 | 94.45 | 95.00 | -0.55 | -0.579 | 122.56 | 62.60 | |||
| STARBUCKS CORP. | 81.96 | 82.02 | 80.94 | 81.44 | -0.50 | -0.614 | 88.78 | 46.53 | |||
| GILEAD SCIENCES STK | 59.77 | 59.83 | 59.56 | 60.03 | -0.47 | -0.783 | 68.36 | 53.89 | |||
| ADV MICRO DEV STK | 0 | 0 | 27.840 | 28.065 | -0.23 | -0.802 | 30.775 | 14.960 | |||
| ASML Holdings | 222.00 | 224.00 | 222.00 | 224.00 | -2.00 | -0.893 | 224.00 | 130.00 | |||
| NVIDIA | 0 | 0 | 161.98 | 163.52 | -1.54 | -0.942 | 249.52 | 112.38 | |||
| Mercadolibre Inc. | 498.00 | 500.00 | 500.00 | 505.00 | -5.00 | -0.990 | 610.00 | 244.72 | |||
| MICROCHIP TECH STK | 0 | 0 | 84.50 | 85.50 | -1.00 | -1.170 | 89.41 | 53.70 | |||
| SYMANTEC CORP STK | 21.920 | 21.985 | 21.980 | 22.245 | -0.27 | -1.191 | 23.000 | 15.650 | |||
| BROADCOM STK | 0 | 0 | 258.60 | 261.80 | -3.20 | -1.222 | 286.30 | 185.92 | |||
| American Airlines GRP | 25.885 | 26.210 | 25.610 | 25.930 | -0.32 | -1.234 | 37.190 | 22.080 | |||
| Tesla Motors | 0 | 0 | 218.50 | 221.40 | -2.90 | -1.310 | 330.79 | 158.78 | |||
| INCYTE PHARM STK | 71.17 | 71.78 | 70.73 | 71.72 | -0.99 | -1.380 | 78.34 | 51.42 | |||
| NXP Semiconductor | 0 | 0 | 96.50 | 98.00 | -1.50 | -1.531 | 100.00 | 61.50 | |||
| WESTERN DIGITAL STK | 0 | 0 | 56.93 | 57.84 | -0.91 | -1.573 | 58.38 | 31.36 | |||
| Liberty Global Inc. | 24.600 | 24.800 | 25.000 | 25.400 | -0.40 | -1.575 | 25.400 | 17.700 | |||
| O'REILLY AUTO | 351.65 | 352.65 | 343.35 | 348.85 | -5.50 | -1.577 | 368.25 | 272.70 | |||
| Liberty Global Inc. Cl. C | 23.600 | 24.000 | 24.200 | 24.600 | -0.40 | -1.626 | 24.600 | 17.000 | |||
| MARRIOTT INTL STK | 118.00 | 119.00 | 118.00 | 120.00 | -2.00 | -1.667 | 126.00 | 91.22 | |||
| Maxim Integrated Products | 52.50 | 53.50 | 52.50 | 53.50 | -1.00 | -1.869 | 58.50 | 42.47 | |||
| CHECK POINT SOFTW. TECHS | 99.03 | 99.91 | 99.55 | 101.52 | -1.97 | -1.941 | 116.16 | 88.72 | |||
| Kraft Heinz Co., The | 25.610 | 25.665 | 25.815 | 26.345 | -0.53 | -2.012 | 50.800 | 22.545 | |||
| CISCO SYSTEMS STK | 44.400 | 44.570 | 44.435 | 45.515 | -1.08 | -2.373 | 51.780 | 36.270 | |||
| Dollar Tree Inc. | 99.26 | 99.68 | 98.65 | 101.32 | -2.67 | -2.635 | 101.32 | 69.04 | |||