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
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 STK |
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 STK |
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 Software |
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 | |||