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
8,834.865
Date of closing price
25/02/2020
Open previous day
9,167.329
High previous day
9,183.781
Low previous day
8,807.105
52 weeks high
9,718.726
52 weeks low
6,978.017
Volume previous day
874,136,021

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
GILEAD SCIENCES STK 0 0 73.45 66.94 6.51
 
 
9.725
69.00 54.95
NETFLIX.COM INC. 341.40 342.75 340.00 325.50 14.50
 
 
4.455
360.65 230.25
REGENERON PHARM STK 422.00 426.00 424.00 410.60 13.40
 
 
3.264
413.75 248.05
ROSS STORES STK 106.56 107.54 107.40 106.38 1.02
 
 
0.959
113.78 78.48
BROADCOM STK 258.05 261.05 260.60 258.55 2.05
 
 
0.793
299.55 226.25
ASML Holdings 256.00 258.00 262.00 260.00 2.00
 
 
0.769
294.00 158.00
FISERV STK 100.00 103.00 100.00 99.25 0.75
 
 
0.756
113.92 72.27
COPART 79.44 80.40 79.58 79.00 0.58
 
 
0.734
95.73 79.00
ILLUMINA STK 247.55 247.60 249.55 247.95 1.60
 
 
0.645
336.00 240.00
AMGEN STK 193.58 194.56 193.18 192.00 1.18
 
 
0.615
219.00 148.00
JD.com 36.350 36.550 35.900 35.750 0.15
 
 
0.420
39.350 22.900
NetEase Inc. ADR 310.30 314.15 309.95 310.05 -0.10
 
 
-0.032
328.65 187.00
Baidu Inc. ADR 112.00 113.00 112.80 113.00 -0.20
 
 
-0.177
162.06 85.00
Autodesk Inc. 171.82 172.78 171.62 171.94 -0.32
 
 
-0.186
194.82 120.00
CINTAS STK 255.70 257.60 256.60 257.20 -0.60
 
 
-0.233
280.80 170.05
BIOMARIN PHARMA STK 82.35 83.52 82.52 82.91 -0.39
 
 
-0.470
86.90 58.35
ELECTRONIC ARTS STK 96.46 96.64 96.56 97.14 -0.58
 
 
-0.597
102.70 78.35
IDEXX LABS 233.80 235.50 234.20 235.80 -1.60
 
 
-0.679
268.70 178.15
Lululemon Athletica Inc. 213.50 215.50 215.00 216.50 -1.50
 
 
-0.693
242.95 124.88
VERTEX PHARM STK 209.50 210.55 209.90 211.45 -1.55
 
 
-0.733
229.50 146.30
PEPSICO STK 128.46 129.28 128.86 129.86 -1.00
 
 
-0.770
136.18 100.45
ADV MICRO DEV STK 0 0 42.500 42.835 -0.34
 
 
-0.782
54.600 19.570
Synopsys Inc. 127.54 129.40 127.90 129.00 -1.10
 
 
-0.853
151.92 89.21
LAM RESEARCH 266.75 267.95 267.10 269.40 -2.30
 
 
-0.854
315.15 148.22
Verisk Analytics 147.56 148.30 148.22 149.58 -1.36
 
 
-0.909
157.84 109.84
INCYTE PHARM STK 70.47 71.10 70.81 71.50 -0.69
 
 
-0.965
86.71 65.06
SEATTLE GENETIC 102.00 103.00 102.00 103.00 -1.00
 
 
-0.971
112.00 56.50
COSTCO WHOLESALE CORP. 274.60 275.85 277.35 280.25 -2.90
 
 
-1.035
299.45 190.39
Willis Towers Watson PLC 183.00 186.00 185.00 187.00 -2.00
 
 
-1.070
0 0
Liberty Global Inc. Cl. C 17.600 17.900 17.600 17.800 -0.20
 
 
-1.124
24.600 17.200
AMAZON COM STK 1,788.60 1,791.60 1,790.20 1,810.80 -20.60
 
 
-1.138
2,019.50 1,430.86
Liberty Global Inc. 18.565 18.740 18.600 18.825 -0.23
 
 
-1.195
25.400 18.075
CSX Corp. 68.14 68.50 68.61 69.52 -0.91
 
 
-1.309
74.10 57.50
EBAY STK 32.870 33.165 33.020 33.465 -0.45
 
 
-1.330
37.705 30.480
TEXAS INSTRUMENTS STK 107.34 107.54 107.46 108.96 -1.50
 
 
-1.377
123.16 92.14
Intuitive Surgical Inc. 501.00 505.30 500.00 507.00 -7.00
 
 
-1.381
569.20 406.90
Splunk Inc 140.58 141.56 140.98 143.00 -2.02
 
 
-1.413
160.76 96.14
CADENCE DESIGN STK 62.22 62.65 62.33 63.24 -0.91
 
 
-1.439
74.13 50.10
Fox Corp 28.950 29.850 29.400 29.850 -0.45
 
 
-1.508
0 0
Alphabet Inc. Cl. C 1,253.00 1,257.00 1,255.00 1,275.00 -20.00
 
 
-1.569
1,416.40 921.60
CERNER STK 65.26 65.72 65.38 66.51 -1.13
 
 
-1.699
73.50 48.76
APPLE COMPUTER STK 0 0 263.70 268.55 -4.85
 
 
-1.806
300.90 153.00
Kla-Tencor Corp. 132.88 133.50 133.14 135.60 -2.46
 
 
-1.814
166.30 90.38
Biogen Inc. 295.30 298.20 296.80 302.35 -5.55
 
 
-1.836
316.05 194.71
TRIP.COM.GROUP ADR 27.265 27.460 27.175 27.710 -0.54
 
 
-1.931
40.600 26.000
Facebook Inc. 177.60 178.38 178.06 181.66 -3.60
 
 
-1.982
202.50 141.10
INTUIT STK 250.00 252.00 251.00 256.15 -5.15
 
 
-2.011
282.45 209.90
ANALOG DEVICES STK 102.76 103.70 103.40 105.54 -2.14
 
 
-2.028
114.32 85.13
Walgreens Boots Alliance Inc. 42.970 43.260 43.050 43.955 -0.91
 
 
-2.059
62.610 43.500
Charter Communications Inc. 466.40 470.40 467.20 477.60 -10.40
 
 
-2.178
500.40 299.82
VERISIGN STK 176.42 177.88 177.16 181.28 -4.12
 
 
-2.273
197.38 155.39
NVIDIA 240.40 240.95 240.15 245.75 -5.60
 
 
-2.279
283.65 119.40
NXP Semiconductor 0 0 108.00 110.54 -2.54
 
 
-2.298
127.70 76.50
ALEXION PHARM STK 85.40 86.04 85.29 87.30 -2.01
 
 
-2.302
124.82 85.82
CISCO SYSTEMS STK 37.890 38.105 38.000 38.915 -0.92
 
 
-2.351
51.780 38.915
FASTENAL STK 32.335 32.705 32.400 33.190 -0.79
 
 
-2.380
35.745 25.400
XCEL ENERGY STK 62.20 62.69 61.73 63.26 -1.53
 
 
-2.419
65.59 47.34
Activision Blizzard Inc. 53.50 53.88 53.12 54.45 -1.33
 
 
-2.443
59.09 36.84
CHECK POINT SOFTW. TECHS 93.85 95.15 94.50 96.88 -2.38
 
 
-2.457
116.16 95.20
Alphabet Inc. Cl. A 1,251.40 1,255.00 1,251.80 1,283.80 -32.00
 
 
-2.493
1,417.00 932.50
ALIGN TECH STK 205.85 207.65 205.15 210.45 -5.30
 
 
-2.518
295.55 154.84
CDW Corp 112.80 116.20 114.50 117.50 -3.00
 
 
-2.553
0 0
QUALCOMM STK 71.81 72.34 71.52 73.40 -1.88
 
 
-2.561
86.47 46.00
Mondelez International Group Inc. 51.38 51.43 51.45 52.85 -1.40
 
 
-2.649
55.36 41.27
Workday 0 0 157.16 161.44 -4.28
 
 
-2.651
198.00 137.70
Ulta Salon Cosmetics & Fragrance Inc. 246.70 249.65 247.65 254.40 -6.75
 
 
-2.653
325.70 202.90
MICRON TECH STK 47.050 47.250 46.505 47.800 -1.30
 
 
-2.709
55.620 28.755
Dollar Tree Inc. 78.80 79.94 78.94 81.14 -2.20
 
 
-2.711
105.66 77.05
Exelon Corp. 42.600 43.000 42.600 43.800 -1.20
 
 
-2.740
46.400 39.400
AUTOMATIC DATA STK 149.06 150.52 149.66 153.90 -4.24
 
 
-2.755
167.54 133.00
American Airlines GRP 20.050 20.550 20.300 20.880 -0.58
 
 
-2.778
31.340 20.880
Maxim Integrated Products 51.00 52.50 52.00 53.50 -1.50
 
 
-2.804
59.50 46.14
Monster Beverage 59.41 59.82 59.53 61.32 -1.79
 
 
-2.919
64.85 46.71
Kraft Heinz Co., The 23.305 23.435 23.255 23.975 -0.72
 
 
-3.003
30.075 22.545
PACCAR STK 62.50 63.00 62.50 64.50 -2.00
 
 
-3.101
74.50 55.50
MICROSOFT STK 0 0 151.22 156.12 -4.90
 
 
-3.139
174.04 97.32
Take-Two Interactive Software 98.69 100.12 98.46 101.68 -3.22
 
 
-3.167
120.52 73.66
Paypal Holdings Inc. 97.82 98.18 98.21 101.62 -3.41
 
 
-3.356
114.94 84.86
INTEL STK 53.47 53.81 53.00 54.85 -1.85
 
 
-3.373
62.32 38.87
Booking Holdings 1,505.00 1,515.00 1,505.00 1,558.00 -53.00
 
 
-3.402
1,879.40 1,465.00
CITRIX SYSTEMS STK 96.07 96.97 96.37 99.78 -3.41
 
 
-3.418
116.26 80.50
XILINX STK 74.41 74.61 74.56 77.23 -2.67
 
 
-3.457
122.56 76.55
T-Mobile US Inc. 84.25 85.10 84.42 87.46 -3.04
 
 
-3.476
93.20 61.21
O'REILLY AUTO 338.55 341.00 335.00 347.25 -12.25
 
 
-3.528
405.70 313.30
ANSYS STK 240.50 242.00 235.10 243.90 -8.80
 
 
-3.608
273.40 151.77
PAYCHEX STK 74.06 74.78 74.20 76.99 -2.79
 
 
-3.624
83.36 66.20
NetApp Inc. 43.710 44.050 43.565 45.300 -1.74
 
 
-3.830
68.460 40.400
CoStar Group Inc 618.00 627.00 622.50 647.50 -25.00
 
 
-3.861
687.50 557.00
ADOBE SYS STK 314.00 318.50 316.25 329.00 -12.75
 
 
-3.875
355.70 224.58
MICROCHIP TECH STK 85.53 86.22 85.82 89.29 -3.47
 
 
-3.886
101.90 70.19
Fox Corp. 29.360 29.955 29.415 30.615 -1.20
 
 
-3.920
0 0
COGNIZANT TECH 56.90 57.61 56.98 59.54 -2.56
 
 
-4.300
65.70 51.00
Tesla Motors 696.10 697.50 703.00 734.90 -31.90
 
 
-4.341
855.40 158.78
WESTERN DIGITAL STK 52.62 53.71 53.21 55.66 -2.45
 
 
-4.402
65.10 32.03
APPLIED MATERIAL STK 53.48 54.06 53.00 55.53 -2.53
 
 
-4.556
63.50 33.22
Sirius XM Holings Inc. 6.189 6.225 6.154 6.453 -0.30
 
 
-4.634
6.711 4.666
MARRIOTT INTL STK 107.50 109.04 108.20 114.14 -5.94
 
 
-5.204
137.14 105.21
STARBUCKS CORP. 72.70 72.94 72.31 76.30 -3.99
 
 
-5.229
88.78 61.34
Skyworks Solutions 91.55 92.89 92.21 97.48 -5.27
 
 
-5.406
113.50 59.08
Mercadolibre Inc.Trade Cancellations / Price Corrections 568.90 574.30 560.00 596.30 -36.30
 
 
-6.088
686.50 347.00
Comcast Corp.New 37.730 38.505 37.500 40.025 -2.53
 
 
-6.309
42.890 33.720
United Airlines Holdings Inc. 60.00 60.49 59.92 65.23 -5.31
 
 
-8.140
85.09 65.23
Expedia Group Inc. 89.74 90.24 90.50 100.18 -9.68
 
 
-9.663
126.00 84.67
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.