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
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 STK |
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. |
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 STK |
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 Software |
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 | |||