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
10,604.058
Date of closing price
06/07/2020
Open previous day
10,487.696
High previous day
10,625.095
Low previous day
10,485.815
52 weeks high
10,604.058
52 weeks low
6,994.291
Volume previous day
629,251,698

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
SEATTLE GENETIC 156.00 157.00 153.00 148.00 5.00
 
 
3.378
153.00 56.50
VERTEX PHARM STK 263.30 264.15 263.00 254.85 8.15
 
 
3.198
266.60 149.10
DocuSign Inc. 175.26 177.96 175.06 170.00 5.06
 
 
2.976
176.60 38.80
REGENERON PHARM STK 576.00 584.70 565.70 551.00 14.70
 
 
2.668
557.80 248.05
EBAY STK 50.600 50.910 50.330 49.375 0.96
 
 
1.934
49.375 24.785
Take-Two Interactive Software 129.82 131.72 129.24 127.02 2.22
 
 
1.748
133.08 91.00
Charter Communications Inc. 466.60 470.55 466.00 458.00 8.00
 
 
1.747
500.40 332.70
COSTCO WHOLESALE CORP. 280.25 281.55 279.85 275.75 4.10
 
 
1.487
299.45 235.30
NetEase Inc. ADR 396.00 398.15 392.00 386.35 5.65
 
 
1.462
388.15 187.00
ILLUMINA STK 329.90 330.85 328.50 324.00 4.50
 
 
1.389
336.00 189.28
Dollar Tree Inc. 79.76 80.92 79.43 78.43 1.00
 
 
1.275
105.66 61.28
Monster Beverage 63.46 63.90 63.19 62.40 0.79
 
 
1.266
64.85 46.81
ELECTRONIC ARTS STK 119.54 119.76 118.88 117.42 1.46
 
 
1.243
120.24 77.87
NVIDIA 350.25 353.05 352.00 347.75 4.25
 
 
1.222
347.75 133.58
Workday 169.26 172.26 168.78 166.80 1.98
 
 
1.187
198.00 100.50
PEPSICO STK 118.42 119.58 118.00 116.88 1.12
 
 
0.958
136.18 99.57
XCEL ENERGY STK 56.00 56.50 56.00 55.50 0.50
 
 
0.901
65.59 45.68
ZOOM VIDEO COMM. 230.00 235.00 233.00 231.00 2.00
 
 
0.866
238.00 56.00
Mercadolibre Inc. 892.80 899.70 887.00 880.00 7.00
 
 
0.795
885.00 390.00
COPART 75.50 76.00 75.00 74.50 0.50
 
 
0.671
95.73 56.14
NETFLIX.COM INC. 437.20 439.75 437.90 435.20 2.70
 
 
0.620
435.20 230.25
WESTERN DIGITAL STK 37.300 38.100 37.700 37.480 0.22
 
 
0.587
65.100 26.630
Skyworks Solutions 116.82 117.94 116.48 115.82 0.66
 
 
0.570
119.98 64.30
CHECK POINT SOFTW. TECHS 102.30 103.10 102.80 102.26 0.54
 
 
0.528
109.90 72.45
Verisk Analytics 153.10 153.86 152.70 152.08 0.62
 
 
0.408
157.84 111.18
Activision Blizzard Inc. 69.81 70.05 69.53 69.29 0.24
 
 
0.346
69.50 40.26
FASTENAL STK 38.860 39.410 38.680 38.550 0.13
 
 
0.337
39.065 25.400
CADENCE DESIGN STK 87.38 87.99 87.01 86.79 0.22
 
 
0.253
88.62 49.09
Mondelez International Group Inc. 45.530 45.755 45.395 45.285 0.11
 
 
0.243
55.360 39.500
Kla-Tencor Corp. 179.62 180.28 178.86 178.44 0.42
 
 
0.235
178.44 102.68
Comcast Corp.New 35.470 35.735 35.320 35.255 0.07
 
 
0.184
42.890 28.060
CITRIX SYSTEMS STK 132.62 133.54 132.52 132.28 0.24
 
 
0.181
141.56 80.50
Paypal Holdings Inc. 157.82 158.16 157.34 157.18 0.16
 
 
0.102
159.72 78.20
GILEAD SCIENCES STK 67.67 68.04 67.90 67.84 0.06
 
 
0.088
77.88 55.80
Kraft Heinz Co., The 28.285 28.400 28.260 28.245 0.02
 
 
0.053
30.075 18.060
IDEXX LABS 298.60 300.30 297.30 297.20 0.10
 
 
0.034
297.20 164.10
Alphabet Inc. Cl. C 1,321.00 1,325.00 1,315.40 1,315.00 0.40
 
 
0.030
1,416.40 946.00
Fox Corp 22.400 23.400 23.000 23.000 0.00
 
 
0.000
0 0
BIOMARIN PHARMA STK 111.84 114.14 111.96 111.96 0.00
 
 
0.000
115.06 58.35
Maxim Integrated Products 54.00 55.50 55.00 55.00 0.00
 
 
0.000
59.50 41.00
MICROSOFT STK 185.32 185.90 189.52 184.14 0.00
 
 
0.000
189.52 119.02
TEXAS INSTRUMENTS STK 114.10 114.30 113.52 113.54 -0.02
 
 
-0.018
123.16 86.93
QUALCOMM STK 81.31 82.55 81.55 81.57 -0.02
 
 
-0.025
86.47 55.98
COGNIZANT TECH 49.290 49.910 49.030 49.055 -0.03
 
 
-0.051
64.540 39.355
NXP Semiconductor 102.16 103.16 101.70 101.76 -0.06
 
 
-0.059
127.70 59.03
ANSYS STK 264.80 266.60 263.70 264.00 -0.30
 
 
-0.114
273.40 168.00
CISCO SYSTEMS STK 40.585 40.715 40.650 40.745 -0.10
 
 
-0.233
51.780 30.265
T-Mobile US Inc.Resumption 93.46 94.39 93.07 93.29 -0.22
 
 
-0.236
96.80 66.65
APPLE COMPUTER STK 332.00 332.25 330.95 331.90 -0.95
 
 
-0.286
331.90 173.32
ANALOG DEVICES STK 108.54 109.50 108.24 108.60 -0.36
 
 
-0.331
114.32 74.03
Sirius XM Holings Inc. 5.089 5.245 5.067 5.084 -0.02
 
 
-0.334
6.711 3.925
O'REILLY AUTO 374.45 376.25 373.45 374.85 -1.40
 
 
-0.373
405.70 240.05
AMGEN STK 224.55 225.60 224.70 225.55 -0.85
 
 
-0.377
230.30 154.76
INCYTE PHARM STK 96.14 96.84 96.45 96.84 -0.39
 
 
-0.403
96.84 59.54
CINTAS STK 238.20 241.70 237.50 238.60 -1.10
 
 
-0.461
280.80 148.20
Liberty Global Inc. Cl. C 19.800 20.000 19.800 19.900 -0.10
 
 
-0.503
24.600 13.200
ALEXION PHARM STK 99.62 100.36 99.34 99.85 -0.51
 
 
-0.511
118.26 69.64
CERNER STK 61.98 62.44 61.71 62.05 -0.34
 
 
-0.548
73.50 50.45
Splunk Inc 175.82 177.82 173.26 174.24 -0.98
 
 
-0.562
183.54 91.38
ASML Holdings 340.00 342.00 338.00 340.00 -2.00
 
 
-0.588
340.00 180.00
Exelon Corp. 32.800 33.000 32.600 32.800 -0.20
 
 
-0.610
46.400 27.800
INTUIT STK 272.65 274.20 271.50 273.25 -1.75
 
 
-0.640
282.45 178.68
CoStar Group Inc 635.00 650.00 645.00 650.00 -5.00
 
 
-0.769
687.50 488.00
Synopsys Inc. 174.20 176.78 173.42 174.78 -1.36
 
 
-0.778
177.50 98.14
VERISIGN STK 186.10 188.70 187.62 189.12 -1.50
 
 
-0.793
199.76 140.66
AMAZON COM STK 2,679.00 2,684.50 2,676.50 2,698.00 -21.50
 
 
-0.797
2,698.00 1,518.40
Biogen Inc. 236.45 239.80 238.00 239.95 -1.95
 
 
-0.813
318.25 197.40
Liberty Global Inc. 20.170 20.565 20.145 20.320 -0.18
 
 
-0.861
25.400 13.880
FISERV STK 85.62 86.61 85.23 86.00 -0.77
 
 
-0.895
113.92 71.53
INTEL STK 51.88 52.05 51.71 52.18 -0.47
 
 
-0.901
62.32 40.05
ADOBE SYS STK 396.35 401.25 399.25 403.30 -4.05
 
 
-1.004
403.30 235.00
STARBUCKS CORP. 65.85 66.09 65.56 66.27 -0.71
 
 
-1.071
88.78 50.00
Walgreens Boots Alliance Inc. 37.625 37.920 37.455 37.925 -0.47
 
 
-1.239
56.840 35.355
Facebook Inc. 212.75 214.35 213.70 216.50 -2.80
 
 
-1.293
220.50 128.26
LAM RESEARCH 290.35 291.65 289.45 293.45 -4.00
 
 
-1.363
315.15 162.00
ADV MICRO DEV STK 46.905 47.085 46.755 47.435 -0.68
 
 
-1.434
54.600 25.105
MICROCHIP TECH STK 92.91 93.63 92.63 94.00 -1.37
 
 
-1.457
101.90 51.71
PACCAR STK 67.50 68.00 66.50 67.50 -1.00
 
 
-1.481
74.50 46.60
Tesla Motors 1,222.80 1,226.60 1,223.40 1,243.60 -20.20
 
 
-1.624
1,243.60 192.08
Autodesk Inc. 212.00 212.90 211.40 215.20 -3.80
 
 
-1.766
217.25 120.00
CSX Corp. 60.66 61.03 60.39 61.50 -1.11
 
 
-1.805
74.10 44.55
Expedia Group Inc. 75.17 75.77 74.85 76.23 -1.38
 
 
-1.810
126.00 41.66
ALIGN TECH STK 242.75 244.50 242.40 247.00 -4.60
 
 
-1.862
267.20 130.98
APPLIED MATERIAL STK 55.33 55.66 55.18 56.24 -1.06
 
 
-1.885
63.50 34.48
Baidu Inc. ADR 114.20 115.00 113.20 115.40 -2.20
 
 
-1.906
129.40 77.00
CDW Corp 99.50 104.00 102.00 104.00 -2.00
 
 
-1.923
0 0
Ulta Salon Cosmetics & Fragrance Inc. 179.26 181.96 178.40 182.00 -3.60
 
 
-1.978
325.70 115.08
Booking Holdings 1,467.40 1,470.20 1,460.40 1,490.00 -29.60
 
 
-1.987
1,879.40 1,100.00
AUTOMATIC DATA STK 130.24 131.18 129.88 132.64 -2.76
 
 
-2.081
167.54 105.78
Intuitive Surgical Inc. 510.90 512.80 506.70 517.50 -10.80
 
 
-2.087
569.20 360.00
Alphabet Inc. Cl. A 1,323.00 1,326.00 1,317.40 1,345.80 -28.40
 
 
-2.110
1,417.00 958.00
JD.com 55.00 55.80 54.60 55.80 -1.20
 
 
-2.151
55.80 23.10
BROADCOM STK 276.05 279.05 275.45 282.50 -7.05
 
 
-2.496
299.55 155.24
Fox Corp. 22.600 23.000 22.600 23.200 -0.60
 
 
-2.586
36.040 18.696
ROSS STORES STK 76.29 77.30 75.96 78.00 -2.04
 
 
-2.615
113.78 53.85
Lululemon Athletica Inc. 269.80 273.25 269.55 276.85 -7.30
 
 
-2.637
287.85 125.96
MICRON TECH STK 43.590 43.995 43.485 44.675 -1.19
 
 
-2.664
55.620 31.785
TRIP.COM.GROUP ADR 23.800 24.200 23.800 24.600 -0.80
 
 
-3.252
36.200 20.000
MARRIOTT INTL STK 76.89 78.01 76.56 79.40 -2.84
 
 
-3.577
137.14 56.47
Dexcom Inc. 375.40 380.90 374.55 388.50 -13.95
 
 
-3.591
390.00 128.00
XILINX STK 87.94 88.18 87.56 91.00 -3.44
 
 
-3.780
115.12 61.69
NetApp Inc. 38.035 38.190 37.945 39.605 -1.66
 
 
-4.191
58.530 32.530
PAYCHEX STK 65.34 65.97 65.06 67.97 -2.91
 
 
-4.281
83.36 46.94
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.