Master data

Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
14:30:00
Trading time end
21:30:00

Price data

Previous day
11,142.756
Date of closing price
28/10/2020
Open previous day
11,405.562
High previous day
11,426.102
Low previous day
11,136.102
52 weeks high
12,420.543
52 weeks low
6,994.291
Volume previous day
845,214,163

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Moderna Inc 60.82 61.29 62.23 56.69 5.54
 
 
9.772
81.47 13.80
AUTOMATIC DATA STK 135.48 135.84 133.10 122.78 10.32
 
 
8.405
167.54 105.78
Facebook Inc. 241.85 242.90 242.75 229.65 13.10
 
 
5.704
254.80 128.26
APPLE COMPUTER STK 99.40 99.48 98.89 95.45 3.44
 
 
3.604
111.98 52.13
VERISIGN STK 0 0 165.96 161.62 4.34
 
 
2.685
199.76 140.66
Maxim Integrated Products 0 0 60.50 59.00 1.50
 
 
2.542
63.50 41.00
Paypal Holdings Inc. 0 0 167.68 164.00 3.68
 
 
2.244
180.12 78.20
Baidu Inc. ADR 113.60 113.80 113.20 110.80 2.40
 
 
2.166
129.40 77.00
AMAZON COM STK 2,764.00 2,767.50 2,768.00 2,713.50 54.50
 
 
2.008
2,982.00 1,518.40
Alphabet Inc. Cl. A 1,354.20 1,355.60 1,322.80 1,296.80 26.00
 
 
2.005
1,417.00 958.00
ADV MICRO DEV STK 0 0 66.75 65.47 1.28
 
 
1.955
77.59 29.42
Fox Corp 21.400 22.200 21.800 21.400 0.40
 
 
1.869
35.210 18.724
TRIP.COM.GROUP ADR 25.000 25.200 25.000 24.600 0.40
 
 
1.626
35.215 20.000
REGENERON PHARM STK 0 0 498.00 490.05 7.95
 
 
1.622
574.50 276.90
ADOBE SYS STK 395.00 397.20 396.40 390.30 6.10
 
 
1.563
446.40 243.25
Tesla Motors 0 0 355.45 350.65 4.80
 
 
1.369
408.50 55.71
Pinduoduo Inc. 0 0 77.00 76.00 1.00
 
 
1.316
89.99 28.60
INCYTE PHARM STK 0 0 75.02 74.14 0.88
 
 
1.187
96.84 59.54
JD.com 0 0 71.00 70.20 0.80
 
 
1.140
72.00 28.05
Mercadolibre Inc. 1,113.00 1,117.00 1,086.20 1,074.00 12.20
 
 
1.136
1,124.80 390.00
NXP Semiconductor 0 0 110.78 109.60 1.18
 
 
1.077
127.70 59.03
CDW Corp 0 0 103.00 102.00 1.00
 
 
0.980
0 0
CISCO SYSTEMS STK 30.625 30.760 30.820 30.585 0.24
 
 
0.768
45.700 30.265
MICROSOFT STK 176.82 176.92 175.00 173.78 1.22
 
 
0.702
194.70 126.00
Biogen Inc. 0 0 211.60 210.45 1.15
 
 
0.546
318.25 210.45
CHECK POINT SOFTW. TECHS 0 0 99.79 99.34 0.45
 
 
0.453
110.00 72.45
Splunk Inc 0 0 177.14 176.38 0.76
 
 
0.431
187.72 91.38
FASTENAL STK 37.025 37.190 36.845 36.710 0.14
 
 
0.368
41.885 25.800
STARBUCKS CORP. 75.96 76.02 74.56 74.30 0.26
 
 
0.350
84.80 50.00
Seagen Inc.Amendment 166.24 167.02 163.60 163.16 0.44
 
 
0.270
181.86 83.00
DocuSign Inc. 0 0 187.04 186.70 0.34
 
 
0.182
246.80 59.00
ELECTRONIC ARTS STK 106.78 107.04 107.34 107.16 0.18
 
 
0.168
124.92 77.87
XILINX STK 106.20 106.62 105.40 105.26 0.14
 
 
0.133
110.16 61.69
Lululemon Athletica Inc. 284.65 285.75 281.80 281.50 0.30
 
 
0.107
335.30 125.96
Charter Communications Inc. 0 0 490.95 491.60 -0.65
 
 
-0.132
552.70 343.00
Activision Blizzard Inc. 66.70 66.96 68.06 68.16 -0.10
 
 
-0.147
72.39 46.87
Workday 0 0 180.62 181.12 -0.50
 
 
-0.276
203.20 100.50
NETFLIX.COM INC. 414.85 415.75 417.70 419.00 -1.30
 
 
-0.310
497.05 252.95
LAM RESEARCH 304.50 305.85 289.20 290.30 -1.10
 
 
-0.379
326.35 167.62
INTEL STK 37.960 38.000 37.795 37.945 -0.15
 
 
-0.395
62.320 37.945
NVIDIA 0 0 437.10 438.85 -1.75
 
 
-0.399
485.15 179.56
Monster Beverage 66.94 67.11 67.27 67.58 -0.31
 
 
-0.459
72.96 46.81
CADENCE DESIGN STK 94.53 95.49 92.22 92.69 -0.47
 
 
-0.507
99.41 49.09
PAYCHEX STK 70.72 71.06 68.42 68.83 -0.41
 
 
-0.596
83.36 46.94
VERTEX PHARM STK 177.36 178.26 178.10 179.18 -1.08
 
 
-0.603
266.60 174.54
Take-Two Interactive Software 140.24 140.58 139.92 140.78 -0.86
 
 
-0.611
150.00 91.00
ASML Holdings 316.00 318.00 306.00 308.00 -2.00
 
 
-0.649
354.00 180.00
GILEAD SCIENCES STK 50.320 50.370 49.295 49.645 -0.35
 
 
-0.705
77.880 49.295
COSTCO WHOLESALE CORP. 0 0 312.75 315.30 -2.55
 
 
-0.809
325.85 252.15
XCEL ENERGY STK 60.50 61.00 60.50 61.00 -0.50
 
 
-0.820
65.59 45.68
CINTAS STK 0 0 270.70 273.00 -2.30
 
 
-0.842
299.20 148.20
Fox Corp. 22.000 22.200 21.800 22.000 -0.20
 
 
-0.909
36.040 18.696
INTUIT STK 280.20 281.40 273.15 276.15 -3.00
 
 
-1.086
300.00 178.68
O'REILLY AUTO 377.00 378.00 376.30 380.45 -4.15
 
 
-1.091
409.45 240.05
Synopsys Inc. 188.64 189.60 185.30 187.38 -2.08
 
 
-1.110
194.00 98.14
CSX Corp. 67.03 67.44 64.93 65.66 -0.73
 
 
-1.112
74.10 44.55
Keurig Dr. Pepper Inc. 0 0 23.630 23.910 -0.28
 
 
-1.171
28.200 17.200
T-Mobile US Inc. 94.20 94.78 93.63 94.82 -1.19
 
 
-1.255
103.66 66.65
COGNIZANT TECH 61.28 61.55 60.80 61.58 -0.78
 
 
-1.267
64.54 39.35
Dollar Tree Inc. 78.70 79.04 76.95 77.97 -1.02
 
 
-1.308
101.50 61.28
ALIGN TECH STK 0 0 377.75 383.20 -5.45
 
 
-1.422
391.80 130.98
Alphabet Inc. Cl. C 1,359.20 1,359.80 1,335.40 1,355.00 -19.60
 
 
-1.446
1,460.00 946.00
QUALCOMM STK 108.74 108.90 104.62 106.18 -1.56
 
 
-1.469
110.60 55.98
BIOMARIN PHARMA STK 64.10 64.25 63.43 64.43 -1.00
 
 
-1.552
115.06 60.49
COPART 95.50 96.00 93.00 94.50 -1.50
 
 
-1.587
100.00 56.14
MICRON TECH STK 43.395 43.495 42.975 43.685 -0.71
 
 
-1.625
55.620 31.785
Kraft Heinz Co., The 25.960 26.015 25.515 25.940 -0.43
 
 
-1.638
30.675 18.060
APPLIED MATERIAL STK 51.210 51.410 49.180 50.000 -0.82
 
 
-1.640
63.500 34.485
PEPSICO STK 0 0 115.42 117.38 -1.96
 
 
-1.670
136.18 99.57
CERNER STK 60.66 60.87 60.14 61.18 -1.04
 
 
-1.700
73.50 50.45
Verisk Analytics 0 0 153.74 156.46 -2.72
 
 
-1.738
164.84 111.18
BROADCOM STK 0 0 298.10 303.55 -5.45
 
 
-1.795
324.45 155.24
NetEase Inc. ADR 75.72 75.92 74.00 75.40 -1.40
 
 
-1.857
87.83 48.94
Mondelez International Group Inc. 45.860 46.045 45.510 46.375 -0.87
 
 
-1.865
55.360 39.500
TEXAS INSTRUMENTS STK 125.60 125.72 121.50 123.88 -2.38
 
 
-1.921
132.50 86.93
ANALOG DEVICES STK 101.86 102.06 99.43 101.50 -2.07
 
 
-2.039
114.32 74.03
Kla-Tencor Corp. 173.52 174.38 164.24 167.74 -3.50
 
 
-2.087
187.22 102.68
CITRIX SYSTEMS STK 0 0 98.46 100.60 -2.14
 
 
-2.127
146.98 91.45
Skyworks Solutions 124.78 125.30 119.30 121.96 -2.66
 
 
-2.181
132.64 64.30
Sirius XM Holings Inc. 4.989 5.027 4.875 4.987 -0.11
 
 
-2.246
6.711 3.925
Walgreens Boots Alliance Inc. 28.890 28.950 29.600 30.285 -0.69
 
 
-2.262
56.840 29.500
FISERV STK 0 0 79.52 81.39 -1.87
 
 
-2.298
113.92 71.53
Exelon Corp. 34.600 34.800 33.800 34.600 -0.80
 
 
-2.312
46.400 27.800
MARRIOTT INTL STK 79.54 80.07 76.54 78.44 -1.90
 
 
-2.422
137.14 56.47
AMGEN STK 187.52 188.06 184.10 188.74 -4.64
 
 
-2.458
230.30 165.00
Expedia Group Inc. 81.47 81.83 78.38 80.36 -1.98
 
 
-2.464
123.60 41.66
ALEXION PHARM STK 102.40 102.66 98.92 101.46 -2.54
 
 
-2.503
106.72 69.64
IDEXX LABS 381.00 382.80 361.80 371.70 -9.90
 
 
-2.663
371.70 164.10
PACCAR STK 73.50 74.00 72.50 74.50 -2.00
 
 
-2.685
77.50 46.60
Comcast Corp.New 37.130 37.255 35.780 36.825 -1.05
 
 
-2.838
42.890 28.060
Liberty Global Inc. Cl. C 16.000 16.100 16.200 16.700 -0.50
 
 
-2.994
21.600 13.200
ANSYS STK 267.00 268.00 263.10 271.70 -8.60
 
 
-3.165
299.20 183.80
Liberty Global Inc. 16.350 16.422 16.384 16.950 -0.57
 
 
-3.339
22.760 13.880
ILLUMINA STK 271.80 273.35 262.05 271.70 -9.65
 
 
-3.552
338.20 189.28
MICROCHIP TECH STK 0 0 87.76 91.26 -3.50
 
 
-3.835
101.90 51.71
Ulta Salon Cosmetics & Fragrance Inc. 0 0 172.78 179.74 -6.96
 
 
-3.872
276.65 115.08
Autodesk Inc. 209.20 210.00 203.35 211.75 -8.40
 
 
-3.967
222.55 122.42
Intuitive Surgical Inc. 589.90 591.60 584.40 609.30 -24.90
 
 
-4.087
652.00 360.00
EBAY STK 0 0 43.380 45.230 -1.85
 
 
-4.090
53.390 24.785
Booking Holdings 1,400.20 1,406.20 1,375.00 1,433.80 -58.80
 
 
-4.101
1,879.40 1,100.00
ZOOM VIDEO COMM. 414.00 418.00 418.00 438.00 -20.00
 
 
-4.566
496.00 56.00
ROSS STORES STK 0 0 72.83 76.72 -3.89
 
 
-5.070
113.78 53.85
Dexcom Inc. 287.35 290.60 300.85 319.75 -18.90
 
 
-5.911
398.00 137.12
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.