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
12,828.311
Date of closing price
25/02/2021
Open previous day
13,196.976
High previous day
13,294.563
Low previous day
12,773.764
52 weeks high
13,807.696
52 weeks low
6,994.291
Volume previous day
850,077,076

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Peloton Interactive Inc 98.76 99.68 99.84 94.96 4.88
 
 
5.139
139.84 17.25
Facebook Inc. 216.60 217.60 218.55 211.15 7.40
 
 
3.505
254.80 128.26
MARVELL TECH STK 39.440 39.865 40.005 38.785 1.22
 
 
3.146
45.205 15.698
Moderna Inc 126.14 127.30 127.38 123.52 3.86
 
 
3.125
154.22 18.90
NVIDIA 0 0 455.80 442.30 13.50
 
 
3.052
503.90 183.06
Okta Inc. 214.05 215.90 218.00 211.65 6.35
 
 
3.000
244.05 86.53
ZOOM VIDEO COMM. 304.00 309.00 310.00 302.00 8.00
 
 
2.649
496.00 93.80
Maxim Integrated Products 0 0 78.00 76.00 2.00
 
 
2.632
80.00 41.00
VERISIGN STK 0 0 160.92 157.16 3.76
 
 
2.392
199.76 140.66
Fox Corp 26.000 27.000 26.800 26.200 0.60
 
 
2.290
28.200 18.724
APPLE COMPUTER STK 101.98 102.08 102.64 100.50 2.14
 
 
2.129
118.16 52.13
INCYTE PHARM STK 0 0 65.33 64.13 1.20
 
 
1.871
96.84 59.54
ADOBE SYS STK 379.05 381.35 384.20 378.10 6.10
 
 
1.613
446.40 243.25
CDW Corp 0 0 132.00 130.00 2.00
 
 
1.538
133.00 70.50
ILLUMINA STK 362.25 364.30 363.70 358.90 4.80
 
 
1.337
421.30 189.28
CHECK POINT SOFTW. TECHS 0 0 92.42 91.30 1.12
 
 
1.227
112.26 72.45
AMAZON COM STK 2,544.00 2,550.50 2,564.50 2,536.00 28.50
 
 
1.124
2,982.00 1,518.40
MICROSOFT STK 0 0 192.34 190.98 1.36
 
 
0.712
202.75 126.00
CISCO SYSTEMS STK 37.175 37.305 37.450 37.440 0.01
 
 
0.027
42.745 30.265
APPLIED MATERIAL STK 98.46 98.89 98.30 98.30 0.00
 
 
0.000
98.95 34.48
ANALOG DEVICES STK 129.14 129.46 132.20 132.20 0.00
 
 
0.000
134.16 74.03
Paypal Holdings Inc. 0 0 215.50 216.10 -0.60
 
 
-0.278
253.35 78.20
Biogen Inc. 0 0 226.15 227.65 -1.50
 
 
-0.659
318.25 195.74
Mondelez International Group Inc. 44.140 44.320 44.160 44.590 -0.43
 
 
-0.964
51.590 39.500
Alphabet Inc. Cl. A 1,680.40 1,682.80 1,663.00 1,680.80 -17.80
 
 
-1.059
1,761.80 958.00
COSTCO WHOLESALE CORP. 0 0 276.35 279.75 -3.40
 
 
-1.215
326.90 252.15
Alphabet Inc. Cl. C 1,693.00 1,694.80 1,673.00 1,697.00 -24.00
 
 
-1.414
1,765.00 946.00
AMGEN STK 185.18 185.66 186.12 188.80 -2.68
 
 
-1.419
230.30 165.00
Tesla Motors 0 0 565.00 573.50 -8.50
 
 
-1.482
730.90 65.83
REGENERON PHARM STK 0 0 368.40 374.00 -5.60
 
 
-1.497
574.50 368.40
Kraft Heinz Co., The 30.405 30.450 30.350 30.820 -0.47
 
 
-1.525
31.860 18.060
ALEXION PHARM STK 126.06 126.36 124.80 126.76 -1.96
 
 
-1.546
133.14 69.64
STARBUCKS CORP. 90.05 90.14 83.99 85.35 -1.36
 
 
-1.593
88.71 50.00
AUTOMATIC DATA STK 144.76 145.16 142.64 144.98 -2.34
 
 
-1.614
147.80 105.78
AMER ELEC PWR STK 63.10 63.30 62.14 63.16 -1.02
 
 
-1.615
88.45 62.14
XCEL ENERGY STK 49.000 49.200 48.600 49.400 -0.80
 
 
-1.619
63.000 45.680
CSX Corp. 76.01 76.48 75.24 76.48 -1.24
 
 
-1.621
78.84 44.55
GILEAD SCIENCES STK 50.91 50.96 51.21 52.08 -0.87
 
 
-1.671
77.88 46.26
Charter Communications Inc. 0 0 490.60 498.95 -8.35
 
 
-1.674
557.70 343.00
FASTENAL STK 38.310 38.475 37.810 38.545 -0.74
 
 
-1.907
42.265 25.800
Keurig Dr. Pepper Inc. 0 0 25.160 25.670 -0.51
 
 
-1.987
27.520 17.200
CADENCE DESIGN STK 118.22 118.62 112.14 114.42 -2.28
 
 
-1.993
121.10 49.09
CERNER STK 57.42 57.61 57.04 58.22 -1.18
 
 
-2.027
68.40 50.45
Match Group Inc. 124.50 127.00 126.50 129.50 -3.00
 
 
-2.317
142.00 43.94
Walgreens Boots Alliance Inc. 39.745 39.830 39.435 40.375 -0.94
 
 
-2.328
48.090 29.235
PEPSICO STK 0 0 106.18 108.72 -2.54
 
 
-2.336
126.06 99.57
FISERV STK 0 0 94.99 97.42 -2.43
 
 
-2.494
105.20 71.53
PACCAR STK 76.00 76.50 75.50 77.50 -2.00
 
 
-2.581
83.00 46.60
PAYCHEX STK 75.40 75.75 74.30 76.34 -2.04
 
 
-2.672
79.06 46.94
ELECTRONIC ARTS STK 111.58 111.72 110.10 113.24 -3.14
 
 
-2.773
124.92 77.87
Dollar Tree Inc. 81.38 81.75 80.30 82.63 -2.33
 
 
-2.820
93.49 61.28
Dexcom Inc. 329.00 332.70 323.00 332.60 -9.60
 
 
-2.886
398.00 170.56
Activision Blizzard Inc. 79.63 79.97 76.50 78.79 -2.29
 
 
-2.906
85.66 48.00
VERTEX PHARM STK 174.12 174.94 173.12 178.44 -5.32
 
 
-2.981
266.60 169.36
COGNIZANT TECH 61.06 61.32 59.41 61.28 -1.87
 
 
-3.052
67.40 39.35
Comcast Corp.New 43.955 44.090 42.435 43.820 -1.39
 
 
-3.161
44.340 28.060
O'REILLY AUTO 370.05 371.05 362.70 374.60 -11.90
 
 
-3.177
409.45 240.05
Verisk Analytics 0 0 133.36 137.78 -4.42
 
 
-3.208
173.10 111.18
NETFLIX.COM INC. 450.60 451.80 440.05 455.10 -15.05
 
 
-3.307
497.05 288.00
Sirius XM Holings Inc. 4.915 4.942 4.752 4.921 -0.17
 
 
-3.424
5.875 3.925
BROADCOM STK 0 0 381.20 394.90 -13.70
 
 
-3.469
403.85 155.24
CINTAS STK 0 0 268.10 277.90 -9.80
 
 
-3.526
310.70 148.20
Monster Beverage 73.09 73.30 69.82 72.38 -2.56
 
 
-3.537
77.20 46.81
Fox Corp. 27.400 27.600 26.800 27.800 -1.00
 
 
-3.597
28.800 18.696
IDEXX LABS 428.90 430.70 422.10 437.90 -15.80
 
 
-3.608
453.70 164.10
Intuitive Surgical Inc. 613.50 615.70 601.00 623.50 -22.50
 
 
-3.609
680.00 360.00
T-Mobile US Inc. 99.59 100.22 98.26 102.00 -3.74
 
 
-3.667
111.96 66.65
Seagen Inc. 125.14 125.56 120.42 125.12 -4.70
 
 
-3.756
181.86 83.00
COPART 90.00 90.50 87.00 90.50 -3.50
 
 
-3.867
105.00 56.14
ALIGN TECH STK 0 0 451.45 470.65 -19.20
 
 
-4.079
516.70 130.98
Exelon Corp. 32.295 32.430 31.580 32.950 -1.37
 
 
-4.158
41.400 27.800
Baidu Inc. ADR 236.00 238.00 230.00 240.00 -10.00
 
 
-4.167
285.00 77.00
TRIP.COM.GROUP ADR 32.800 33.000 31.800 33.200 -1.40
 
 
-4.217
35.000 20.000
Atlassian Corp. 0 0 187.98 196.66 -8.68
 
 
-4.414
212.15 105.00
ROSS STORES STK 0 0 96.80 101.28 -4.48
 
 
-4.423
101.28 53.85
QUALCOMM STK 113.18 113.38 111.00 116.28 -5.28
 
 
-4.541
138.00 55.98
Splunk Inc 0 0 119.46 125.16 -5.70
 
 
-4.554
187.72 91.38
Lululemon Athletica Inc. 258.05 259.05 248.05 259.95 -11.90
 
 
-4.578
335.30 125.96
INTEL STK 50.610 50.660 48.910 51.320 -2.41
 
 
-4.696
58.200 37.240
EBAY STK 0 0 46.405 48.770 -2.37
 
 
-4.849
53.390 24.785
JD.com 0 0 75.80 80.00 -4.20
 
 
-5.250
88.20 31.35
Mercadolibre Inc. 1,340.80 1,347.60 1,323.40 1,403.00 -79.60
 
 
-5.674
1,664.00 390.00
Kla-Tencor Corp. 257.20 258.40 247.75 263.00 -15.25
 
 
-5.798
278.95 102.68
TEXAS INSTRUMENTS STK 142.84 143.02 138.48 147.46 -8.98
 
 
-6.090
149.44 86.93
NXP Semiconductor 0 0 145.42 154.94 -9.52
 
 
-6.144
164.18 59.03
MICRON TECH STK 76.06 76.17 70.97 75.94 -4.97
 
 
-6.545
75.94 31.79
ASML Holdings 468.00 470.00 456.00 488.00 -32.00
 
 
-6.557
505.00 180.00
ADV MICRO DEV STK 0 0 66.22 70.92 -4.70
 
 
-6.627
80.88 36.07
Synopsys Inc. 204.95 205.95 198.94 213.50 -14.56
 
 
-6.820
245.00 98.14
DocuSign Inc. 0 0 182.62 196.28 -13.66
 
 
-6.959
246.80 61.00
Booking Holdings 0 0 1,857.00 1,996.00 -139.00
 
 
-6.964
1,996.00 1,100.00
MICROCHIP TECH STK 0 0 120.34 129.40 -9.06
 
 
-7.002
134.44 51.71
MARRIOTT INTL STK 121.36 122.12 120.72 130.00 -9.28
 
 
-7.138
130.00 56.47
INTUIT STK 324.50 326.10 314.80 339.35 -24.55
 
 
-7.234
348.00 178.68
XILINX STK 107.50 107.98 101.96 110.06 -8.10
 
 
-7.360
124.68 61.69
Autodesk Inc. 229.95 230.95 227.00 245.80 -18.80
 
 
-7.648
262.35 122.42
NetEase Inc. ADR 89.95 90.25 87.81 96.16 -8.35
 
 
-8.683
108.94 48.94
Pinduoduo Inc. 0 0 134.00 147.00 -13.00
 
 
-8.844
168.00 28.60
LAM RESEARCH 469.25 471.90 441.90 484.80 -42.90
 
 
-8.849
490.25 167.62
Skyworks Solutions 148.20 148.56 142.50 156.48 -13.98
 
 
-8.934
160.00 64.30
Workday 0 0 190.60 215.50 -24.90
 
 
-11.555
232.35 100.50
ANSYS STK 284.90 286.20 275.00 316.30 -41.30
 
 
-13.057
335.20 183.80
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.