NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
Activision Blizzard Inc (ATVI)$46.32$43.41-3.12-6.28
Adobe Inc. (ADBE)$248.56$257.00-0.96+3.40
Akamai Technologies Inc. (AKAM)$65.59$67.09-0.92+2.29
Alexion Pharmaceuticals Inc. (ALXN)$128.67$120.14-6.22-6.63
Alphabet Inc. (GOOG)$1,112.66$1,095.06-2.97-1.58
Alphabet Inc. (GOOGL)$1,119.01$1,102.38-3.01-1.49
Amazon.com Inc. (AMZN)$1,623.00$1,588.22-3.07-2.14
American Airlines Group Inc. (AAL)$36.16$36.00-3.69-0.44
Amgen Inc. (AMGN)$186.96$186.00-1.79-0.51
Analog Devices Inc. (ADI)$100.47$100.73-3.48+0.26
Apple Inc. (AAPL)$167.41$170.41-4.63+1.79
Applied Materials Inc. (AMAT)$39.16$39.78-3.87+1.58
Autodesk Inc. (ADSK)$149.06$154.31-0.62+3.52
Automatic Data Processing Inc. (ADP)$141.73$146.81-2.13+3.58
Baidu Inc. (BIDU)$172.35$169.90-2.56-1.42
BioMarin Pharmaceutical Inc. (BMRN)$98.35$94.28-1.34-4.14
Biogen Inc. (BIIB)$331.37$315.12-1.93-4.90
Booking Holdings Inc. (PCLN)$1,840.39$1,871.09-2.17+1.67
Broadcom Inc. (AVGO)$267.50$274.06-4.97+2.45
CSX Corporation (CSX)$66.06$68.75-1.78+4.07
Celgene Corporation (CELG)$88.63$87.91-1.07-0.81
Cerner Corporation (CERN)$54.97$56.01-3.95+1.89
Charter Communications Inc. (CHTR)$338.65$344.16-0.79+1.63
Check Point Software Technologies Ltd. (CHKP)$112.66$116.26-1.08+3.20
Cintas Corporation (CTAS)$188.59$194.23-2.40+2.99
Cisco Systems Inc. (CSCO)$47.22$47.19-2.67-0.06
Citrix Systems Inc. (CTXS)$103.84$105.43-1.10+1.53
Cognizant Technology Solutions Corporation (CTSH)$70.07$73.16-1.23+4.41
Comcast Corporation Class A Common Stock (CMCSA)$36.74$37.60-2.28+2.34
Costco Wholesale Corporation (COST)$210.70$207.75-1.72-1.40
Ctrip.com International Ltd. (CTRP)$33.24$32.38-3.60-2.59
DENTSPLY SIRONA Inc. (XRAY)$42.27$42.62-1.58+0.83
Discovery Inc. (DISCK)$26.65$27.34-2.09+2.59
Discovery Inc. Series A Common Stock (DISCA)$28.62$29.19+0.03+1.99
Dollar Tree Inc. (DLTR)$96.72$97.65-0.89+0.96
Electronic Arts Inc. (EA)$91.06$97.60-1.25+7.18
Expedia Group Inc. (EXPE)$121.78$130.80-1.77+7.41
Express Scripts Holding Company (ESRX)$0.00$0.000.00N/A
Facebook Inc. (FB)$165.70$167.33-2.71+0.98
Fastenal Company (FAST)$60.73$60.68-2.64-0.08
Fiserv Inc. (FISV)$82.88$85.70-2.28+3.40
Fox Corporation (FOX)$48.96$0.00-2.96-100.00
Gilead Sciences Inc. (GILD)$69.86$67.47-2.16-3.42
Henry Schein Inc. (HSIC)$76.84$59.15-1.60-23.02
Hologic Inc. (HOLX)$43.77$43.61-2.41-0.37
IDEXX Laboratories Inc. (IDXX)$205.50$207.74-2.41+1.09
Illumina Inc. (ILMN)$283.41$284.10-2.88+0.24
Incyte Corporation (INCY)$83.13$80.87-3.67-2.72
Intel Corporation (INTC)$48.62$48.84-3.75+0.45
Intuit Inc. (INTU)$216.88$224.83+2.86+3.67
Intuitive Surgical Inc. (ISRG)$522.57$517.05-2.36-1.06
J.B. Hunt Transport Services Inc. (JBHT)$108.01$109.28-2.89+1.18
JD.com Inc. (JD)$24.50$23.99-2.01-2.08
Lam Research Corporation (LRCX)$172.45$175.30-4.61+1.65
Liberty Global plc (LBTYK)$23.83$24.13-0.76+1.26
Liberty Global plc Class A Ordinary Shares (LBTYA)$24.79$25.13+1.51+1.37
Liberty Interactive Corporation Series A Liberty Ventures Common Stock (LVNTA)$0.00$0.000.00N/A
Liberty Latin America Ltd. (LILAK)$17.73$18.25-0.47+2.93
Liberty Latin America Ltd. (LILA)$18.00$18.320.00+1.78
Liberty Media Corporation Series A (FWONA)$30.72$30.49-0.85-0.75
Liberty Media Corporation Series C (FWONK)$31.51$31.13-1.14-1.21
Linear Technology Corporation (LLTC)$0.00$0.000.00N/A
Marriott International (MAR)$114.68$115.03-0.03+0.31
Mattel Inc. (MAT)$12.18$15.23-6.41+25.04
Maxim Integrated Products Inc. (MXIM)$54.55$54.72-3.57+0.31
MercadoLibre Inc. (MELI)$361.85$347.82-3.56-3.88
Microchip Technology Incorporated (MCHP)$81.74$87.41-4.51+6.94
Micron Technology Inc. (MU)$39.55$38.58-4.27-2.45
Microsoft Corporation (MSFT)$102.87$105.67-2.88+2.72
Mondelez International Inc. (MDLZ)$45.74$46.90-0.70+2.54
Monster Beverage Corporation (MNST)$58.01$57.89-1.52-0.21
Mylan N.V. (MYL)$30.60$30.47-2.78-0.42
NVIDIA Corporation (NVDA)$145.37$148.17-4.90+1.93
NetEase Inc. (NTES)$249.79$239.880.00-3.97
Netflix Inc. (NFLX)$342.60$347.57-1.90+1.45
Norwegian Cruise Line Holdings Ltd. (NCLH)$51.33$51.31-0.67-0.04
O'Reilly Automotive Inc. (ORLY)$348.22$360.23-0.74+3.45
PACCAR Inc. (PCAR)$64.89$65.95-2.55+1.63
PayPal Holdings Inc. (PYPL)$89.88$91.87-1.87+2.21
Paychex Inc. (PAYX)$72.01$74.26-2.13+3.12
QUALCOMM Incorporated (QCOM)$49.71$50.29-3.82+1.17
Qurate Retail Inc. Series A Common Stock (QVCA)$21.60$21.15-4.08-2.08
Regeneron Pharmaceuticals Inc. (REGN)$428.92$406.86-1.89-5.14
Ross Stores Inc. (ROST)$91.75$92.95-3.85+1.31
SanDisk Corp (SNDK)$0.00$0.000.00N/A
Seagate Technology PLC (STX)$44.99$45.02-1.81+0.07
Shire plc (SHPG)$0.00$0.000.00N/A
Sirius XM Holdings Inc. (SIRI)$5.95$5.93-1.79-0.34
Skyworks Solutions Inc. (SWKS)$74.10$81.71-3.94+10.27
Starbucks Corporation (SBUX)$68.03$69.75-1.24+2.53
Symantec Corporation (SYMC)$23.25$22.66-0.47-2.54
T-Mobile US Inc. (TMUS)$69.41$68.38-1.27-1.48
Tesla Inc. (TSLA)$312.98$305.80-3.85-2.29
Texas Instruments Incorporated (TXN)$101.98$104.55-3.66+2.52
The Kraft Heinz Company (KHC)$47.82$47.46-0.16-0.75
Tractor Supply Company (TSCO)$86.92$92.32-3.19+6.21
Twenty-First Century Fox Inc. Class A Common Stock (FOXA)$49.21$49.680.00+0.96
Ulta Beauty Inc. (ULTA)$289.76$296.06-3.41+2.17
Verisk Analytics Inc. (VRSK)$118.61$121.98-1.23+2.84
Vertex Pharmaceuticals Incorporated (VRTX)$189.19$181.34-1.66-4.15
Viacom Inc. (VIAB)$29.35$29.19-3.27-0.55
Vodafone Group Plc (VOD)$17.98$18.04-0.14+0.33
Walgreens Boots Alliance Inc. (WBA)$71.83$70.12-2.63-2.38
Western Digital Corporation (WDC)$47.06$46.71-3.78-0.74
Wynn Resorts Limited (WYNN)$125.93$125.21-3.70-0.57
Xilinx Inc. (XLNX)$111.65$113.69-2.75+1.83
eBay Inc. (EBAY)$34.55$35.26-2.53+2.05
null (DISH)$30.48$31.540.00+3.48