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
7,897.128
Date of closing price
26/03/2020
Open previous day
7,549.834
High previous day
7,913.108
Low previous day
7,549.834
52 weeks high
9,718.726
52 weeks low
6,978.017
Volume previous day
1,031,759,067

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Activision Blizzard Inc. 52.04 52.27 51.11 48.30 2.81
 
 
5.818
59.09 37.67
ADOBE SYS STK 279.60 280.15 279.40 287.75 -8.35
 
 
-2.902
355.70 235.00
ADV MICRO DEV STK 0 0 42.500 42.635 -0.14
 
 
-0.317
54.600 22.550
ALEXION PHARM STK 76.61 76.79 76.66 76.03 0.63
 
 
0.829
124.82 69.64
ALIGN TECH STK 0 0 171.80 164.06 7.74
 
 
4.718
295.55 130.98
Alphabet Inc. Cl. A 1,021.20 1,022.40 1,027.00 1,032.60 -5.60
 
 
-0.542
1,417.00 932.50
Alphabet Inc. Cl. C 1,020.40 1,021.80 1,028.20 1,024.80 3.40
 
 
0.332
1,416.40 921.60
AMAZON COM STK 1,728.00 1,730.40 1,730.60 1,742.60 -12.00
 
 
-0.689
2,019.50 1,499.40
American Airlines GRP 12.762 12.902 13.602 14.406 -0.80
 
 
-5.581
31.075 9.643
AMGEN STK 183.56 184.12 175.78 174.56 1.22
 
 
0.699
219.00 148.00
ANALOG DEVICES STK 81.18 81.40 82.23 84.93 -2.70
 
 
-3.179
114.32 74.03
ANSYS STK 203.00 204.30 204.30 192.00 12.30
 
 
6.406
273.40 154.64
APPLE COMPUTER STK 228.05 228.25 227.30 230.15 -2.85
 
 
-1.238
300.90 154.36
APPLIED MATERIAL STK 41.305 41.510 43.920 41.315 2.61
 
 
6.305
63.500 34.220
ASML Holdings 232.00 234.00 248.00 238.00 10.00
 
 
4.202
294.00 164.00
Autodesk Inc. 133.26 133.74 142.98 134.44 8.54
 
 
6.352
194.82 120.00
AUTOMATIC DATA STK 119.86 120.20 121.60 110.44 11.16
 
 
10.105
167.54 105.78
Baidu Inc. ADR 88.80 89.00 90.60 87.50 3.10
 
 
3.543
162.06 77.00
Biogen Inc. 272.55 274.95 273.85 273.55 0.30
 
 
0.110
316.05 197.40
BIOMARIN PHARMA STK 72.13 72.36 73.56 72.66 0.90
 
 
1.239
86.90 58.35
Booking Holdings 1,170.20 1,175.20 1,167.00 1,274.60 -107.60
 
 
-8.442
1,879.40 1,100.00
BROADCOM STKTrade Cancellations / Price Corrections 0 0 216.40 218.60 -2.20
 
 
-1.006
299.55 155.24
CADENCE DESIGN STK 56.52 57.13 59.85 55.38 4.47
 
 
8.072
74.13 49.09
CDW Corp 84.80 88.20 86.50 89.00 -2.50
 
 
-2.809
0 0
CERNER STK 55.05 55.26 54.17 52.54 1.63
 
 
3.102
73.50 50.20
Charter Communications Inc. 0 0 402.35 376.75 25.60
 
 
6.795
500.40 306.83
CHECK POINT SOFTW. TECHS 89.54 90.40 88.07 85.68 2.39
 
 
2.789
116.16 72.45
CINTAS STK 0 0 171.65 170.50 1.15
 
 
0.674
280.80 148.20
CISCO SYSTEMS STK 35.625 35.775 35.645 35.750 -0.11
 
 
-0.294
51.780 30.265
CITRIX SYSTEMS STK 0 0 125.94 114.40 11.54
 
 
10.087
125.94 80.50
COGNIZANT TECH 42.365 42.550 44.050 42.905 1.15
 
 
2.669
65.700 39.470
Comcast Corp.New 31.740 31.840 32.775 28.060 4.72
 
 
16.803
42.890 28.060
COPART 63.32 64.02 64.00 64.59 -0.59
 
 
-0.913
95.73 56.14
CoStar Group Inc 528.00 537.00 522.50 507.50 15.00
 
 
2.956
687.50 490.00
COSTCO WHOLESALE CORP. 0 0 259.40 255.40 4.00
 
 
1.566
299.45 213.05
CSX Corp. 50.79 51.11 51.89 51.04 0.85
 
 
1.665
74.10 44.55
Dollar Tree Inc. 69.52 69.88 69.00 68.70 0.30
 
 
0.437
105.66 61.28
EBAY STK 0 0 27.580 26.760 0.82
 
 
3.064
37.705 24.785
ELECTRONIC ARTS STK 88.24 88.60 88.04 81.00 7.04
 
 
8.691
102.70 77.87
Exelon Corp. 32.600 32.800 32.400 31.200 1.20
 
 
3.846
46.400 27.800
Expedia Group Inc. 54.08 54.31 57.60 60.11 -2.51
 
 
-4.176
126.00 41.66
Facebook Inc. 142.86 143.02 142.30 146.60 -4.30
 
 
-2.933
202.50 128.26
FASTENAL STK 27.940 28.065 28.540 27.220 1.32
 
 
4.849
35.745 25.400
FISERV STK 0 0 87.03 84.22 2.81
 
 
3.337
113.92 71.53
Fox Corp 20.015 20.635 20.710 21.805 -1.10
 
 
-5.022
0 0
Fox Corp. 20.455 20.565 21.950 21.890 0.06
 
 
0.274
36.040 18.696
GILEAD SCIENCES STK 67.49 67.56 66.80 64.98 1.82
 
 
2.801
75.67 54.95
IDEXX LABS 211.40 211.80 204.80 192.90 11.90
 
 
6.169
268.70 164.10
ILLUMINA STK 240.35 241.85 242.00 223.80 18.20
 
 
8.132
336.00 189.28
INCYTE PHARM STK 63.24 63.96 63.24 65.28 -2.04
 
 
-3.125
86.71 59.54
INTEL STK 48.520 48.575 49.355 46.730 2.63
 
 
5.617
62.320 38.865
Intuitive Surgical Inc. 447.65 450.45 444.95 406.75 38.20
 
 
9.392
569.20 360.00
INTUIT STK 208.95 210.10 220.75 209.85 10.90
 
 
5.194
282.45 178.68
JD.com 0 0 37.850 37.350 0.50
 
 
1.339
39.600 22.900
Kla-Tencor Corp. 130.40 131.16 132.54 124.12 8.42
 
 
6.784
166.30 90.38
Kraft Heinz Co., The 22.330 22.385 21.950 21.830 0.12
 
 
0.550
30.075 18.060
LAM RESEARCH 219.55 220.65 232.00 212.35 19.65
 
 
9.254
315.15 153.00
Liberty Global Inc. 15.280 15.355 15.615 15.205 0.41
 
 
2.696
25.400 13.880
Liberty Global Inc. Cl. C 14.400 14.500 14.900 14.400 0.50
 
 
3.472
24.600 13.200
Lululemon Athletica Inc. 169.80 170.44 173.96 175.54 -1.58
 
 
-0.900
242.95 125.96
MARRIOTT INTL STK 72.03 72.53 75.00 77.84 -2.84
 
 
-3.649
137.14 56.47
Maxim Integrated Products 43.800 44.400 44.000 44.400 -0.40
 
 
-0.901
59.500 41.000
Mercadolibre Inc.Trade Cancellations / Price Corrections 431.05 433.30 426.65 429.45 -2.80
 
 
-0.652
686.50 390.00
MICROCHIP TECH STK 0 0 65.81 67.47 -1.66
 
 
-2.460
101.90 51.71
MICRON TECH STK 40.030 40.140 39.845 40.625 -0.78
 
 
-1.920
55.620 28.755
MICROSOFT STKTrade Cancellations / Price Corrections 138.30 138.40 136.84 139.42 -2.58
 
 
-1.851
174.04 104.48
Mondelez International Group Inc. 43.745 43.925 43.295 42.600 0.70
 
 
1.631
55.360 39.500
Monster Beverage 51.56 51.68 51.32 48.47 2.86
 
 
5.891
64.85 46.71
NetApp Inc. 37.285 37.480 38.500 33.925 4.58
 
 
13.486
68.460 32.530
NetEase Inc. ADR 274.00 275.20 281.70 276.05 5.65
 
 
2.047
328.65 187.00
NETFLIX.COM INC. 329.65 330.45 328.00 311.50 16.50
 
 
5.297
360.65 230.25
NVIDIA 0 0 228.40 237.60 -9.20
 
 
-3.872
283.65 119.40
NXP Semiconductor 0 0 80.48 75.45 5.03
 
 
6.667
127.70 59.03
O'REILLY AUTO 285.35 286.45 290.80 269.75 21.05
 
 
7.804
405.70 240.05
PACCAR STK 54.00 54.50 53.50 53.00 0.50
 
 
0.943
74.50 46.60
PAYCHEX STK 55.94 56.19 58.07 54.50 3.57
 
 
6.550
83.36 46.94
Paypal Holdings Inc. 0 0 85.00 86.08 -1.08
 
 
-1.255
114.94 78.20
PEPSICO STK 0 0 108.92 105.96 2.96
 
 
2.794
136.18 99.57
QUALCOMM STK 61.25 61.34 62.50 57.38 5.12
 
 
8.923
86.47 49.45
REGENERON PHARM STK 0 0 400.15 401.70 -1.55
 
 
-0.386
450.80 248.05
ROSS STORES STK 0 0 75.96 77.90 -1.94
 
 
-2.490
113.78 53.85
SEATTLE GENETIC 100.00 101.00 102.00 94.00 8.00
 
 
8.511
112.00 56.50
Sirius XM Holings Inc. 4.491 4.526 4.563 4.460 0.10
 
 
2.310
6.711 3.925
Skyworks Solutions 79.86 80.16 82.81 77.09 5.72
 
 
7.420
113.50 59.08
Splunk Inc 0 0 114.22 115.32 -1.10
 
 
-0.954
160.76 91.38
STARBUCKS CORP. 60.44 60.50 59.70 64.56 -4.86
 
 
-7.528
88.78 50.00
Synopsys Inc. 113.04 113.58 112.44 109.04 3.40
 
 
3.118
151.92 98.14
Take-Two Interactive SoftwareTrade Cancellations / Price Corrections 101.78 102.08 101.22 98.96 2.26
 
 
2.284
120.52 78.54
Tesla Motors 0 0 452.90 471.05 -18.15
 
 
-3.853
855.40 158.78
TEXAS INSTRUMENTS STK 92.21 92.32 95.78 89.83 5.95
 
 
6.624
123.16 86.93
T-Mobile US Inc. 74.15 74.61 74.20 71.70 2.50
 
 
3.487
93.20 61.21
TRIP.COM.GROUP ADR 21.625 21.740 21.860 21.890 -0.03
 
 
-0.137
40.600 20.000
Ulta Salon Cosmetics & Fragrance Inc. 0 0 166.78 176.36 -9.58
 
 
-5.432
325.70 115.08
United Airlines Holdings Inc. 29.680 29.805 29.970 33.235 -3.27
 
 
-9.824
85.090 18.572
VERISIGN STK 159.16 160.34 159.08 156.66 2.42
 
 
1.545
197.38 140.66
Verisk Analytics 0 0 126.60 124.82 1.78
 
 
1.426
157.84 111.18
VERTEX PHARM STK 198.30 199.44 199.36 194.00 5.36
 
 
2.763
229.50 146.30
Walgreens Boots Alliance Inc. 40.615 40.730 40.400 37.700 2.70
 
 
7.162
56.840 37.355
WESTERN DIGITAL STK 38.925 39.050 39.095 40.175 -1.08
 
 
-2.688
65.100 26.630
Willis Towers Watson PLC 150.00 152.00 151.00 151.00 0.00
 
 
0.000
0 0
Workday 0 0 127.84 129.34 -1.50
 
 
-1.160
198.00 100.50
XCEL ENERGY STK 53.37 53.59 52.43 50.28 2.15
 
 
4.276
65.59 45.68
XILINX STK 68.82 69.14 71.38 67.92 3.46
 
 
5.094
122.56 61.69
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.