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
6,774.89
Date of closing price
19/04/2018
Open previous day
6,793.08
High previous day
6,815.04
Low previous day
6,749.07
52 weeks high
7,131.12
52 weeks low
5,442.05
Volume previous day
563,028,722
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| EBAY STK | 0 | 0 | 34.90 | 33.56 | 1.34 | 3.993 | 37.03 | 28.81 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 191.32 | 186.98 | 4.34 | 2.321 | 277.18 | 155.89 | |||
| INCYTE PHARM STK | 55.72 | 55.89 | 56.04 | 55.05 | 0.99 | 1.798 | 124.07 | 53.23 | |||
| Alphabet Inc. Cl. C | 875.84 | 877.36 | 880.85 | 867.07 | 13.78 | 1.589 | 952.00 | 753.45 | |||
Expedia Group Inc. |
88.82 | 89.20 | 89.75 | 88.83 | 0.92 | 1.036 | 137.32 | 80.62 | |||
| Sirius XM Holings Inc. | 5.13 | 5.16 | 5.19 | 5.14 | 0.05 | 0.973 | 5.35 | 4.27 | |||
| Alphabet Inc. Cl. A | 878.26 | 879.51 | 883.05 | 875.23 | 7.82 | 0.893 | 958.78 | 764.05 | |||
| Liberty Global Inc. Cl. C | 24.80 | 25.00 | 25.00 | 24.80 | 0.20 | 0.806 | 31.76 | 23.64 | |||
| Tesla Motors | 0 | 0 | 238.32 | 236.48 | 1.84 | 0.778 | 343.92 | 208.06 | |||
| Liberty Global Inc. | 25.60 | 25.80 | 26.00 | 25.80 | 0.20 | 0.775 | 32.50 | 24.46 | |||
| Comcast Corp.New | 27.04 | 27.12 | 27.09 | 26.90 | 0.19 | 0.706 | 37.30 | 26.56 | |||
| WESTERN DIGITAL STK | 0 | 0 | 72.24 | 71.75 | 0.49 | 0.683 | 86.06 | 64.50 | |||
| Facebook Inc. | 0 | 0 | 135.85 | 135.00 | 0.85 | 0.630 | 157.20 | 124.77 | |||
| T-Mobile US Inc. | 51.36 | 51.77 | 50.27 | 49.96 | 0.31 | 0.620 | 62.10 | 45.98 | |||
| MYLAN N.V. | 32.80 | 33.00 | 33.00 | 32.80 | 0.20 | 0.610 | 39.00 | 24.94 | |||
| SYMANTEC CORP STK | 22.34 | 22.56 | 22.42 | 22.31 | 0.11 | 0.493 | 30.29 | 20.49 | |||
| NETFLIX.COM INC. | 267.60 | 268.29 | 268.60 | 267.51 | 1.09 | 0.407 | 272.75 | 128.43 | |||
| Biogen-Idec | 0 | 0 | 215.37 | 214.81 | 0.56 | 0.261 | 298.00 | 212.67 | |||
| CSX Corp. | 49.01 | 49.31 | 49.32 | 49.21 | 0.11 | 0.224 | 49.60 | 40.57 | |||
| American Airlines GRP | 37.84 | 38.18 | 37.89 | 37.81 | 0.08 | 0.212 | 48.20 | 36.43 | |||
| CINTAS STK | 0 | 0 | 140.84 | 140.78 | 0.06 | 0.043 | 145.21 | 107.98 | |||
| ROSS STORES STK | 0 | 0 | 63.34 | 63.32 | 0.02 | 0.032 | 69.50 | 45.03 | |||
| JB HUNT TRANS | 97.64 | 97.96 | 97.98 | 97.95 | 0.03 | 0.031 | 102.00 | 74.68 | |||
| Twenty First Cent. | 0 | 0 | 29.58 | 29.61 | -0.03 | -0.101 | 31.01 | 20.71 | |||
| Baidu Inc. ADR | 188.16 | 188.83 | 191.61 | 191.84 | -0.23 | -0.120 | 232.04 | 153.54 | |||
| PAYCHEX STK | 49.21 | 49.41 | 49.02 | 49.08 | -0.06 | -0.122 | 59.47 | 45.97 | |||
| COGNIZANT TECH | 66.64 | 66.90 | 66.44 | 66.54 | -0.10 | -0.150 | 68.71 | 53.50 | |||
| Verisk Analytics | 0 | 0 | 86.87 | 87.04 | -0.17 | -0.195 | 87.04 | 65.49 | |||
| Workday | 0 | 0 | 106.49 | 106.72 | -0.23 | -0.216 | 112.37 | 78.20 | |||
| Monster Beverage | 45.82 | 45.91 | 46.29 | 46.39 | -0.10 | -0.216 | 55.50 | 40.68 | |||
| 21st Century Fox Inc. | 29.94 | 30.09 | 30.09 | 30.16 | -0.07 | -0.232 | 31.42 | 21.22 | |||
| FASTENAL STK | 40.99 | 41.16 | 40.76 | 40.89 | -0.13 | -0.318 | 47.43 | 33.76 | |||
| FISERV STK | 0 | 0 | 57.72 | 57.91 | -0.19 | -0.328 | 60.70 | 50.65 | |||
| Charter Communications Inc. | 0 | 0 | 253.61 | 254.49 | -0.88 | -0.346 | 339.37 | 243.64 | |||
| STARBUCKS CORP. | 47.48 | 47.59 | 47.88 | 48.08 | -0.20 | -0.416 | 57.25 | 42.66 | |||
| MARRIOTT INTL STK | 111.57 | 112.28 | 110.72 | 111.21 | -0.49 | -0.441 | 119.50 | 83.10 | |||
| APPLE COMPUTER STK | 134.98 | 135.03 | 139.84 | 140.46 | -0.62 | -0.441 | 151.42 | 124.38 | |||
| CA Inc. | 28.08 | 28.19 | 28.15 | 28.28 | -0.13 | -0.460 | 32.77 | 26.25 | |||
| Ctrip.com International Ltd. ADR | 34.79 | 34.96 | 34.92 | 35.09 | -0.17 | -0.484 | 51.59 | 34.60 | |||
| AMAZON COM STK | 1,250.48 | 1,252.62 | 1,249.52 | 1,255.74 | -6.22 | -0.495 | 1,294.97 | 790.32 | |||
| COSTCO COS STK | 0 | 0 | 157.59 | 158.44 | -0.85 | -0.536 | 165.41 | 126.51 | |||
| CHECK POINT SOFTW. TECHS | 83.26 | 84.10 | 83.19 | 83.66 | -0.47 | -0.562 | 102.06 | 77.94 | |||
| MICROSOFT STK | 77.19 | 77.50 | 77.73 | 78.17 | -0.44 | -0.563 | 78.56 | 59.68 | |||
| CERNER STK | 47.49 | 47.63 | 47.57 | 47.84 | -0.27 | -0.564 | 62.35 | 45.51 | |||
| CELGENE STK | 72.65 | 72.95 | 72.97 | 73.39 | -0.42 | -0.572 | 124.70 | 68.97 | |||
| AUTOMATIC DATA STK | 94.93 | 95.16 | 95.24 | 95.88 | -0.64 | -0.668 | 101.62 | 87.01 | |||
| NetEase Inc. ADR | 215.23 | 215.95 | 220.99 | 222.53 | -1.54 | -0.692 | 311.27 | 216.78 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 78.39 | 78.97 | -0.58 | -0.734 | 79.50 | 61.83 | |||
| ADOBE SYS STK | 183.24 | 183.83 | 182.77 | 184.13 | -1.36 | -0.739 | 187.64 | 120.37 | |||
| BIOMARIN PHARMA STK | 66.97 | 67.15 | 67.18 | 67.71 | -0.53 | -0.783 | 91.20 | 61.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 64.47 | 65.01 | -0.54 | -0.831 | 69.00 | 40.34 | |||
| Vodafone Group Plc ADR | 24.20 | 24.40 | 23.80 | 24.00 | -0.20 | -0.833 | 27.20 | 22.20 | |||
| INTUIT STK | 144.74 | 145.45 | 144.45 | 145.76 | -1.31 | -0.899 | 145.76 | 108.09 | |||
| Booking Holdings | 1,726.16 | 1,735.67 | 1,740.94 | 1,757.40 | -16.46 | -0.937 | 1,789.60 | 1,411.16 | |||
| Take-Two Interactive Software | 79.67 | 79.89 | 81.07 | 81.88 | -0.81 | -0.989 | 102.07 | 55.98 | |||
| ALEXION PHARM STK | 86.06 | 86.31 | 89.92 | 90.82 | -0.90 | -0.991 | 122.33 | 86.66 | |||
| Intuitive Surgical Inc. | 372.32 | 373.97 | 376.00 | 379.97 | -3.97 | -1.045 | 379.97 | 250.32 | |||
| CISCO SYSTEMS STK | 0 | 0 | 35.73 | 36.11 | -0.38 | -1.052 | 37.49 | 25.97 | |||
| Autodesk Inc. | 105.36 | 105.73 | 107.06 | 108.24 | -1.18 | -1.090 | 112.85 | 81.92 | |||
| AMGEN STK | 139.35 | 139.66 | 139.83 | 141.40 | -1.57 | -1.110 | 160.25 | 135.42 | |||
| HOLOGIC INC | 31.15 | 31.25 | 31.12 | 31.51 | -0.39 | -1.238 | 41.46 | 29.49 | |||
| Express Scripts Holdings Co. | 59.40 | 59.53 | 59.35 | 60.10 | -0.75 | -1.248 | 67.00 | 48.14 | |||
| BROADCOM STK |
0 | 0 | 195.81 | 198.50 | -2.69 | -1.355 | 237.88 | 179.89 | |||
| SHIRE PH GRP ADR | 133.15 | 134.50 | 128.60 | 130.37 | -1.77 | -1.358 | 169.28 | 100.54 | |||
| Walgreens Boots Alliance Inc. | 52.27 | 52.38 | 52.67 | 53.41 | -0.74 | -1.386 | 79.05 | 50.92 | |||
| Activision Blizzard Inc. | 53.85 | 54.06 | 54.71 | 55.49 | -0.78 | -1.406 | 64.23 | 45.91 | |||
| ILLUMINA STK | 199.90 | 200.93 | 198.90 | 201.74 | -2.84 | -1.408 | 207.03 | 147.14 | |||
| Dish Network Corp. | 30.49 | 30.61 | 31.12 | 31.57 | -0.45 | -1.425 | 59.59 | 29.79 | |||
| ELECTRONIC ARTS STK | 97.66 | 97.97 | 99.55 | 101.01 | -1.46 | -1.445 | 105.70 | 83.45 | |||
| IDEXX LABS | 160.21 | 160.66 | 159.33 | 161.69 | -2.36 | -1.460 | 165.52 | 124.97 | |||
| GILEAD SCIENCES STK | 59.85 | 59.87 | 60.21 | 61.13 | -0.92 | -1.505 | 71.50 | 57.13 | |||
| REGENERON PHARM STK | 0 | 0 | 254.68 | 258.66 | -3.98 | -1.539 | 470.56 | 256.90 | |||
| O'REILLY AUTO | 179.22 | 179.66 | 179.37 | 182.30 | -2.93 | -1.607 | 246.00 | 150.58 | |||
| Dollar Tree Inc. | 79.19 | 79.51 | 79.97 | 81.28 | -1.31 | -1.612 | 94.00 | 58.14 | |||
| HENRY SCHEIN | 56.20 | 56.32 | 56.15 | 57.07 | -0.92 | -1.612 | 83.13 | 51.40 | |||
| Dentsply Sirona | 40.12 | 40.36 | 40.19 | 40.87 | -0.68 | -1.664 | 59.71 | 39.63 | |||
| PACCAR STK | 56.26 | 56.48 | 56.24 | 57.20 | -0.96 | -1.678 | 63.65 | 51.32 | |||
| HASBRO STK | 68.14 | 68.43 | 67.78 | 68.95 | -1.17 | -1.697 | 99.79 | 67.50 | |||
| Wynn Resort Ltd | 156.14 | 156.54 | 153.90 | 156.84 | -2.94 | -1.875 | 161.00 | 104.52 | |||
| CADENCE DESIGN STK | 29.99 | 30.29 | 30.21 | 30.82 | -0.61 | -1.979 | 38.22 | 28.77 | |||
| Mondelez International Group Inc. | 32.47 | 32.60 | 33.17 | 33.93 | -0.76 | -2.240 | 41.86 | 32.64 | |||
| INTEL STK | 41.88 | 41.92 | 42.50 | 43.48 | -0.98 | -2.254 | 43.48 | 28.60 | |||
| VERTEX PHARM STK | 127.98 | 128.56 | 128.71 | 131.82 | -3.11 | -2.359 | 143.30 | 103.43 | |||
| NVIDIA | 0 | 0 | 185.92 | 191.00 | -5.08 | -2.660 | 203.75 | 93.10 | |||
| MICROCHIP TECH STK | 0 | 0 | 68.80 | 71.01 | -2.21 | -3.112 | 81.68 | 65.26 | |||
| JD.com | 0 | 0 | 31.41 | 32.46 | -1.05 | -3.235 | 40.82 | 30.74 | |||
| Seagate Technologies | 48.60 | 48.70 | 48.50 | 50.20 | -1.70 | -3.386 | 50.20 | 25.68 | |||
| TEXAS INSTRUMENTS STK | 81.12 | 81.21 | 81.90 | 85.14 | -3.24 | -3.805 | 98.00 | 66.90 | |||
| Maxim Integrated Products | 0 | 0 | 44.32 | 46.28 | -1.96 | -4.235 | 51.71 | 37.10 | |||
| Mercadolibre Inc. | 263.52 | 264.59 | 264.81 | 276.78 | -11.97 | -4.325 | 334.65 | 188.54 | |||
| QUALCOMM STK | 41.99 | 42.07 | 42.64 | 44.64 | -2.00 | -4.480 | 57.93 | 41.39 | |||
| XILINX STK | 52.23 | 52.44 | 52.34 | 54.85 | -2.51 | -4.576 | 64.08 | 51.54 | |||
| Kraft Heinz Co. | 46.95 | 47.05 | 47.05 | 49.40 | -2.35 | -4.757 | 85.64 | 48.42 | |||
| ANALOG DEVICES STK | 72.72 | 72.88 | 72.63 | 76.41 | -3.78 | -4.947 | 79.89 | 64.91 | |||
| MICRON TECH STK | 41.47 | 41.65 | 41.55 | 43.74 | -2.19 | -5.007 | 49.55 | 22.97 | |||
| Skyworks Solutions | 74.34 | 74.57 | 75.65 | 79.66 | -4.01 | -5.034 | 98.77 | 75.38 | |||
| Kla-Tencor Corp. | 82.72 | 83.11 | 82.62 | 87.25 | -4.63 | -5.307 | 99.13 | 74.40 | |||
| ASML Holdings | 157.00 | 158.00 | 158.00 | 167.00 | -9.00 | -5.389 | 174.00 | 112.49 | |||
| ALIGN TECH STK | 0 | 0 | 203.02 | 215.84 | -12.82 | -5.940 | 228.00 | 108.06 | |||
| LAM RESEARCH | 156.19 | 157.51 | 153.20 | 163.52 | -10.32 | -6.311 | 185.15 | 120.80 | |||
| APPLIED MATERIAL STK | 41.35 | 41.52 | 41.14 | 44.13 | -2.99 | -6.775 | 49.62 | 35.17 | |||