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
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 | |||