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
7,813.499
Date of closing price
31/03/2020
Open previous day
7,858.822
High previous day
8,011.596
Low previous day
7,765.455
52 weeks high
9,718.726
52 weeks low
6,978.017
Volume previous day
906,644,804

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
United Airlines Holdings Inc. 23.805 23.920 23.970 29.600 -5.63
 
 
-19.020
85.090 18.572
American Airlines GRP 9.712 9.820 9.624 11.418 -1.79
 
 
-15.712
31.075 9.643
Dollar Tree Inc. 68.04 68.36 64.02 71.44 -7.42
 
 
-10.386
105.66 61.28
LAM RESEARCH 206.80 207.90 209.40 229.80 -20.40
 
 
-8.877
315.15 153.00
WESTERN DIGITAL STK 35.615 35.740 34.870 38.085 -3.22
 
 
-8.442
65.100 26.630
O'REILLY AUTO 265.65 266.55 264.30 286.65 -22.35
 
 
-7.797
405.70 240.05
Fox Corp 19.796 20.410 19.508 21.100 -1.59
 
 
-7.545
0 0
MICRON TECH STK 36.940 37.045 37.080 40.040 -2.96
 
 
-7.393
55.620 28.755
COPART 59.55 60.18 59.90 64.52 -4.62
 
 
-7.161
95.73 56.14
CoStar Group Inc 503.00 512.00 502.50 537.50 -35.00
 
 
-6.512
687.50 490.00
Willis Towers Watson PLC 146.00 148.00 145.00 155.00 -10.00
 
 
-6.452
0 0
INTUIT STK 202.10 203.10 199.84 213.55 -13.71
 
 
-6.420
282.45 178.68
Expedia Group Inc. 46.78 46.98 48.70 51.98 -3.28
 
 
-6.310
126.00 41.66
CITRIX SYSTEMS STK 0 0 123.94 132.10 -8.16
 
 
-6.177
132.10 80.50
XCEL ENERGY STK 52.76 52.93 52.68 56.14 -3.46
 
 
-6.163
65.59 45.68
Verisk Analytics 0 0 123.22 131.22 -8.00
 
 
-6.097
157.84 111.18
Kla-Tencor Corp. 123.10 123.82 125.86 133.98 -8.12
 
 
-6.061
166.30 90.38
EBAY STK 0 0 26.325 27.990 -1.67
 
 
-5.949
37.705 24.785
Workday 0 0 114.02 121.02 -7.00
 
 
-5.784
198.00 100.50
APPLIED MATERIAL STK 40.080 40.245 40.200 42.665 -2.47
 
 
-5.778
63.500 34.220
Monster Beverage 48.67 48.78 49.20 52.10 -2.90
 
 
-5.566
64.85 46.71
Lululemon Athletica Inc. 167.34 168.22 164.42 173.86 -9.44
 
 
-5.430
242.95 125.96
AMGEN STK 181.34 181.78 180.30 190.60 -10.30
 
 
-5.404
219.00 148.00
Fox Corp. 20.640 20.745 20.530 21.695 -1.17
 
 
-5.370
36.040 18.696
PEPSICO STK 0 0 107.22 113.18 -5.96
 
 
-5.266
136.18 99.57
Charter Communications Inc. 0 0 382.05 403.10 -21.05
 
 
-5.222
500.40 306.83
PAYCHEX STK 55.72 55.95 54.82 57.78 -2.96
 
 
-5.123
83.36 46.94
QUALCOMM STK 60.84 60.94 58.89 62.02 -3.13
 
 
-5.047
86.47 49.45
MARRIOTT INTL STK 63.68 64.10 64.76 68.19 -3.43
 
 
-5.030
137.14 56.47
CINTAS STK 0 0 152.95 161.00 -8.05
 
 
-5.000
280.80 148.20
Facebook Inc. 146.88 147.06 146.24 153.90 -7.66
 
 
-4.977
202.50 128.26
NVIDIA 0 0 232.95 245.00 -12.05
 
 
-4.918
283.65 119.40
ILLUMINA STK 233.70 235.15 242.65 255.00 -12.35
 
 
-4.843
336.00 189.28
TEXAS INSTRUMENTS STK 90.21 90.33 86.99 91.41 -4.42
 
 
-4.835
123.16 86.93
Intuitive Surgical Inc. 418.10 420.65 435.65 457.40 -21.75
 
 
-4.755
569.20 360.00
ALIGN TECH STK 0 0 153.48 161.04 -7.56
 
 
-4.694
295.55 130.98
Alphabet Inc. Cl. A 1,013.20 1,014.40 1,013.80 1,063.00 -49.20
 
 
-4.628
1,417.00 932.50
APPLE COMPUTER STK 222.35 222.50 222.45 233.20 -10.75
 
 
-4.610
300.90 154.36
CDW Corp 82.30 85.70 83.25 87.25 -4.00
 
 
-4.585
0 0
CERNER STK 55.65 55.87 55.05 57.67 -2.62
 
 
-4.543
73.50 50.45
COGNIZANT TECH 39.480 39.655 40.510 42.410 -1.90
 
 
-4.480
65.700 39.470
Alphabet Inc. Cl. C 1,015.40 1,016.60 1,018.00 1,065.00 -47.00
 
 
-4.413
1,416.40 921.60
FASTENAL STK 28.185 28.300 27.235 28.465 -1.23
 
 
-4.321
35.745 25.400
BROADCOM STKTrade Cancellations / Price Corrections 0 0 209.60 218.95 -9.35
 
 
-4.270
299.55 155.24
XILINX STK 71.14 71.45 68.31 71.34 -3.03
 
 
-4.247
122.56 61.69
Baidu Inc. ADR 90.50 90.80 90.90 94.90 -4.00
 
 
-4.215
162.06 77.00
Exelon Corp. 31.000 31.200 32.000 33.400 -1.40
 
 
-4.192
46.400 27.800
Comcast Corp.New 29.845 29.940 30.490 31.800 -1.31
 
 
-4.119
42.890 28.060
MICROSOFT STKTrade Cancellations / Price Corrections 140.38 140.44 140.16 146.18 -6.02
 
 
-4.118
174.04 105.90
Paypal Holdings Inc. 0 0 85.15 88.72 -3.57
 
 
-4.024
114.94 78.20
ANALOG DEVICES STK 78.07 78.28 78.40 81.68 -3.28
 
 
-4.016
114.32 74.03
ADOBE SYS STK 279.60 280.15 277.75 289.25 -11.50
 
 
-3.976
355.70 235.00
MICROCHIP TECH STK 0 0 60.28 62.77 -2.49
 
 
-3.967
101.90 51.71
Skyworks Solutions 77.05 77.35 77.72 80.93 -3.21
 
 
-3.966
113.50 59.08
CSX Corp. 49.94 50.26 50.08 52.08 -2.00
 
 
-3.840
74.10 44.55
Biogen Inc. 270.00 272.25 272.25 283.10 -10.85
 
 
-3.833
316.05 197.40
ADV MICRO DEV STK 0 0 42.135 43.795 -1.66
 
 
-3.790
54.600 22.840
ANSYS STK 196.60 197.55 203.30 211.20 -7.90
 
 
-3.741
273.40 154.64
STARBUCKS CORP. 57.48 57.54 58.28 60.50 -2.22
 
 
-3.669
88.78 50.00
PACCAR STK 54.00 54.50 53.50 55.50 -2.00
 
 
-3.604
74.50 46.60
FISERV STK 0 0 83.55 86.63 -3.08
 
 
-3.555
113.92 71.53
Sirius XM Holings Inc. 4.278 4.312 4.188 4.342 -0.15
 
 
-3.547
6.711 3.925
CADENCE DESIGN STK 59.17 59.78 57.76 59.88 -2.12
 
 
-3.540
74.13 49.09
Splunk Inc 0 0 111.44 115.52 -4.08
 
 
-3.532
160.76 91.38
Take-Two Interactive SoftwareTrade Cancellations / Price Corrections 107.54 107.88 103.34 107.00 -3.66
 
 
-3.421
120.52 78.54
Kraft Heinz Co., The 21.945 21.995 22.100 22.880 -0.78
 
 
-3.409
30.075 18.060
VERTEX PHARM STK 206.35 207.40 207.35 214.60 -7.25
 
 
-3.378
229.50 146.30
NXP Semiconductor 0 0 74.06 76.64 -2.58
 
 
-3.366
127.70 59.03
AUTOMATIC DATA STK 119.48 119.82 119.82 123.98 -4.16
 
 
-3.355
167.54 105.78
INTEL STK 48.355 48.410 48.295 49.885 -1.59
 
 
-3.187
62.320 38.865
Ulta Salon Cosmetics & Fragrance Inc. 0 0 154.82 159.90 -5.08
 
 
-3.177
325.70 115.08
Tesla Motors 0 0 464.85 480.10 -15.25
 
 
-3.176
855.40 158.78
Maxim Integrated Products 42.600 43.200 43.000 44.400 -1.40
 
 
-3.153
59.500 41.000
Mondelez International Group Inc. 44.810 45.005 44.600 45.940 -1.34
 
 
-2.917
55.360 39.500
SEATTLE GENETIC 102.00 103.00 100.00 103.00 -3.00
 
 
-2.913
112.00 56.50
AMAZON COM STK 1,750.60 1,754.00 1,752.00 1,800.00 -48.00
 
 
-2.667
2,019.50 1,499.40
Liberty Global Inc. 14.612 14.678 14.592 14.955 -0.36
 
 
-2.427
25.400 13.880
Walgreens Boots Alliance Inc. 40.375 40.460 39.525 40.500 -0.98
 
 
-2.407
56.840 37.355
Autodesk Inc. 129.54 130.06 136.20 139.48 -3.28
 
 
-2.352
194.82 120.00
ELECTRONIC ARTS STK 90.46 90.78 88.98 91.00 -2.02
 
 
-2.220
102.70 77.87
VERISIGN STK 162.24 163.44 162.02 165.66 -3.64
 
 
-2.197
197.38 140.66
Activision Blizzard Inc. 53.16 53.38 51.84 53.00 -1.16
 
 
-2.189
59.09 37.67
IDEXX LABS 214.10 214.70 211.70 216.30 -4.60
 
 
-2.127
268.70 164.10
CISCO SYSTEMS STK 35.370 35.520 35.325 36.025 -0.70
 
 
-1.943
51.780 30.265
Synopsys Inc. 114.92 115.48 113.48 115.70 -2.22
 
 
-1.919
151.92 98.14
T-Mobile US Inc. 77.60 78.09 72.99 74.24 -1.25
 
 
-1.684
93.20 61.30
ASML Holdings 230.00 232.00 238.00 242.00 -4.00
 
 
-1.653
294.00 166.00
CHECK POINT SOFTW. TECHS 90.11 91.00 89.37 90.66 -1.29
 
 
-1.423
116.16 72.45
Liberty Global Inc. Cl. C 13.900 14.000 13.900 14.100 -0.20
 
 
-1.418
24.600 13.200
COSTCO WHOLESALE CORP. 0 0 257.35 260.45 -3.10
 
 
-1.190
299.45 213.05
GILEAD SCIENCES STK 66.35 66.43 68.54 69.16 -0.62
 
 
-0.896
75.67 54.95
REGENERON PHARM STK 0 0 429.60 431.45 -1.85
 
 
-0.429
450.80 248.05
NetApp Inc. 37.070 37.210 36.545 36.635 -0.09
 
 
-0.246
68.460 32.530
NETFLIX.COM INC. 334.15 334.95 346.00 346.60 -0.60
 
 
-0.173
360.65 230.25
ALEXION PHARM STK 82.24 82.45 78.72 78.52 0.20
 
 
0.255
124.82 69.64
ROSS STORES STK 0 0 77.35 76.94 0.41
 
 
0.533
113.78 53.85
Mercadolibre Inc. 405.25 407.75 426.25 423.45 2.80
 
 
0.661
686.50 390.00
BIOMARIN PHARMA STK 76.35 76.58 74.82 74.24 0.58
 
 
0.781
86.90 58.35
NetEase Inc. ADR 300.00 302.00 280.00 276.70 3.30
 
 
1.193
328.65 187.00
Booking Holdings 1,160.00 1,170.00 1,200.00 1,185.00 15.00
 
 
1.266
1,879.40 1,100.00
INCYTE PHARM STK 67.12 67.85 67.33 66.42 0.91
 
 
1.370
86.71 59.54
TRIP.COM.GROUP ADR 20.180 20.285 21.000 20.095 0.91
 
 
4.504
40.600 20.000
JD.com 0 0 38.900 36.600 2.30
 
 
6.284
39.600 22.900
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.