NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
(Company Name Not Found) (CTRP)$43.90$43.280.00-1.41
(Company Name Not Found) (SYMC)$24.25$24.240.00-0.04
Activision Blizzard Inc (ATVI)$45.24$48.15+1.34+6.43
Adobe Inc. (ADBE)$269.82$281.96+1.26+4.50
Akamai Technologies Inc. (AKAM)$75.52$78.86-0.53+4.42
Alexion Pharmaceuticals Inc. (ALXN)$126.48$134.57+0.68+6.40
Alphabet Inc. (GOOG)$1,235.99$1,272.18+1.98+2.93
Amazon.com Inc. (AMZN)$1,855.40$1,950.63-0.70+5.13
American Airlines Group Inc. (AAL)$34.10$33.06+0.60-3.05
Amgen Inc. (AMGN)$177.10$181.47+0.41+2.47
Analog Devices Inc. (ADI)$114.41$114.44+0.29+0.03
Apple Inc. (AAPL)$202.83$204.30+1.11+0.72
Applied Materials Inc. (AMAT)$43.86$44.66-0.57+1.82
Autodesk Inc. (ADSK)$168.69$176.99+0.44+4.92
Automatic Data Processing Inc. (ADP)$161.65$163.70+1.14+1.27
Baidu Inc. (BIDU)$170.00$166.12+0.09-2.28
BioMarin Pharmaceutical Inc. (BMRN)$82.93$85.09-0.96+2.60
Biogen Inc. (BIIB)$226.99$230.53-0.22+1.56
Booking Holdings Inc. (PCLN)$1,833.93$1,868.000.00+1.86
Broadcom Inc. (AVGO)$317.32$310.41+0.57-2.18
CSX Corporation (CSX)$78.69$79.17-0.44+0.61
Celgene Corporation (CELG)$93.70$94.220.00+0.55
Cerner Corporation (CERN)$62.44$65.08+0.37+4.23
Charter Communications Inc. (CHTR)$358.54$370.15-1.19+3.24
Check Point Software Technologies Ltd. (CHKP)$120.49$119.65-0.90-0.70
Cintas Corporation (CTAS)$211.86$216.78-0.80+2.32
Cisco Systems Inc. (CSCO)$56.16$55.88-0.06-0.50
Citrix Systems Inc. (CTXS)$99.65$100.98+0.29+1.33
Cognizant Technology Solutions Corporation (CTSH)$70.95$73.37+0.51+3.41
Comcast Corporation Class A Common Stock (CMCSA)$42.26$43.08+1.34+1.94
Costco Wholesale Corporation (COST)$245.19$243.82+0.54-0.56
DENTSPLY SIRONA Inc. (XRAY)$49.42$50.90-0.30+2.99
Discovery Inc. (DISCK)$27.87$29.49-0.39+5.81
Dollar Tree Inc. (DLTR)$108.70$109.94+0.52+1.14
Electronic Arts Inc. (EA)$92.75$94.47+1.50+1.85
Expedia Group Inc. (EXPE)$124.34$127.76+0.07+2.75
Facebook Inc. (FB)$178.25$191.49+0.17+7.43
Fastenal Company (FAST)$71.14$71.28-1.37+0.20
Fiserv Inc. (FISV)$84.61$85.37+0.39+0.90
Fox Corporation (FOX)$0.00$0.00+0.90N/A
Gilead Sciences Inc. (GILD)$62.78$65.15-0.35+3.78
Henry Schein Inc. (HSIC)$61.33$64.47-0.13+5.12
Hologic Inc. (HOLX)$43.21$45.57+0.18+5.46
IDEXX Laboratories Inc. (IDXX)$216.82$232.47-1.42+7.22
Illumina Inc. (ILMN)$318.58$314.04-0.38-1.43
Incyte Corporation (INCY)$73.96$75.03-0.15+1.45
Intel Corporation (INTC)$58.15$52.43-0.10-9.84
Intuit Inc. (INTU)$256.11$253.58+2.16-0.99
Intuitive Surgical Inc. (ISRG)$499.90$519.11+0.29+3.84
J.B. Hunt Transport Services Inc. (JBHT)$96.89$98.32-4.24+1.48
JD.com Inc. (JD)$29.66$29.13+2.00-1.79
Lam Research Corporation (LRCX)$196.29$206.39+0.67+5.15
Liberty Latin America Ltd. (LILAK)$20.32$20.55-0.47+1.13
Liberty Media Corporation Series C (FWONK)$37.54$38.35+0.67+2.16
Marriott International (MAR)$133.65$135.07-0.03+1.06
Mattel Inc. (MAT)$12.36$12.14+1.93-1.78
Maxim Integrated Products Inc. (MXIM)$59.46$59.53-0.95+0.12
MercadoLibre Inc. (MELI)$490.80$489.52+0.98-0.26
Microchip Technology Incorporated (MCHP)$98.45$98.41+0.54-0.04
Micron Technology Inc. (MU)$43.14$42.10-0.03-2.41
Microsoft Corporation (MSFT)$122.62$129.89+0.56+5.93
Mondelez International Inc. (MDLZ)$50.13$50.29-0.05+0.32
Monster Beverage Corporation (MNST)$55.04$59.65+0.31+8.38
Mylan N.V. (MYL)$26.70$27.04-1.41+1.27
NVIDIA Corporation (NVDA)$185.35$178.09+0.14-3.92
NetEase Inc. (NTES)$262.90$280.73-0.09+6.78
Netflix Inc. (NFLX)$359.70$377.34+0.31+4.90
Norwegian Cruise Line Holdings Ltd. (NCLH)$56.57$57.27+1.83+1.24
O'Reilly Automotive Inc. (ORLY)$397.43$379.96-0.09-4.40
PACCAR Inc. (PCAR)$71.08$70.96-0.05-0.17
PayPal Holdings Inc. (PYPL)$106.79$110.56+0.55+3.53
Paychex Inc. (PAYX)$81.32$83.79+0.31+3.04
QUALCOMM Incorporated (QCOM)$79.83$86.64+4.49+8.53
Qurate Retail Inc. Series A Common Stock (QVCA)$16.70$17.27-1.89+3.41
Regeneron Pharmaceuticals Inc. (REGN)$332.50$343.66+0.10+3.36
Ross Stores Inc. (ROST)$99.60$98.55-0.31-1.05
Seagate Technology PLC (STX)$50.05$44.99-0.73-10.11
Sirius XM Holdings Inc. (SIRI)$6.02$5.78-0.42-3.99
Skyworks Solutions Inc. (SWKS)$89.50$87.02+0.88-2.77
Starbucks Corporation (SBUX)$75.71$77.45+1.12+2.30
T-Mobile US Inc. (TMUS)$73.76$72.92+0.87-1.14
Tesla Inc. (TSLA)$269.00$235.14-0.58-12.59
Texas Instruments Incorporated (TXN)$114.53$117.21+1.18+2.34
The Kraft Heinz Company (KHC)$33.53$33.06-2.21-1.40
Tractor Supply Company (TSCO)$103.04$105.13+1.87+2.03
Ulta Beauty Inc. (ULTA)$350.33$357.94-1.48+2.17
Verisk Analytics Inc. (VRSK)$137.60$139.87-0.01+1.65
Vertex Pharmaceuticals Incorporated (VRTX)$167.79$172.85+0.14+3.02
Viacom Inc. (VIAB)$30.02$29.400.00-2.07
Vodafone Group Plc (VOD)$18.51$18.37-1.03-0.76
Walgreens Boots Alliance Inc. (WBA)$54.59$52.85-0.02-3.19
Western Digital Corporation (WDC)$54.96$50.92-0.60-7.35
Wynn Resorts Limited (WYNN)$141.86$149.30-0.39+5.24
Xilinx Inc. (XLNX)$135.00$118.93+1.51-11.90
eBay Inc. (EBAY)$35.92$38.36-0.28+6.79
null (LBTYK)$26.61$26.040.00-2.14
null (DISH)$34.74$34.790.00+0.14