NASDAQ Composite 100 - Companies

NASDAQ 100

Company NameStart PriceEnd PriceChange TodayOverall Gain
(Company Name Not Found) (CTRP)$35.97$35.180.00-2.20
(Company Name Not Found) (SYMC)$19.61$19.850.00+1.22
Activision Blizzard Inc (ATVI)$45.65$42.29+1.34-7.36
Adobe Inc. (ADBE)$276.10$274.77+1.26-0.48
Akamai Technologies Inc. (AKAM)$76.83$77.89-0.53+1.38
Alexion Pharmaceuticals Inc. (ALXN)$129.70$127.15+0.68-1.97
Alphabet Inc. (GOOG)$1,144.50$1,133.47+1.98-0.96
Amazon.com Inc. (AMZN)$1,852.69$1,823.28-0.70-1.59
American Airlines Group Inc. (AAL)$30.65$29.17+0.60-4.83
Amgen Inc. (AMGN)$168.68$171.28+0.41+1.54
Analog Devices Inc. (ADI)$97.88$98.42+0.29+0.55
Apple Inc. (AAPL)$183.52$178.97+1.11-2.48
Applied Materials Inc. (AMAT)$41.80$39.50-0.57-5.50
Autodesk Inc. (ADSK)$172.43$161.22+0.44-6.50
Automatic Data Processing Inc. (ADP)$160.10$161.85+1.14+1.09
Baidu Inc. (BIDU)$123.23$114.47+0.09-7.11
BioMarin Pharmaceutical Inc. (BMRN)$87.89$89.07-0.96+1.34
Biogen Inc. (BIIB)$228.18$227.06-0.22-0.49
Booking Holdings Inc. (PCLN)$1,769.73$1,708.480.00-3.46
Broadcom Inc. (AVGO)$278.00$255.94+0.57-7.94
CSX Corporation (CSX)$77.99$74.90-0.44-3.96
Celgene Corporation (CELG)$94.94$95.240.00+0.32
Cerner Corporation (CERN)$67.91$70.59+0.37+3.95
Charter Communications Inc. (CHTR)$378.43$375.00-1.19-0.91
Check Point Software Technologies Ltd. (CHKP)$117.51$113.93-0.90-3.05
Cintas Corporation (CTAS)$221.46$222.50-0.80+0.47
Cisco Systems Inc. (CSCO)$55.80$54.37-0.06-2.56
Citrix Systems Inc. (CTXS)$95.14$94.65+0.29-0.52
Cognizant Technology Solutions Corporation (CTSH)$58.83$61.87+0.51+5.17
Comcast Corporation Class A Common Stock (CMCSA)$43.38$42.67+1.34-1.64
Costco Wholesale Corporation (COST)$247.15$247.30+0.54+0.06
DENTSPLY SIRONA Inc. (XRAY)$54.27$53.75-0.30-0.96
Discovery Inc. (DISCK)$26.21$25.51-0.39-2.67
Dollar Tree Inc. (DLTR)$99.90$98.42+0.52-1.48
Electronic Arts Inc. (EA)$95.44$92.31+1.50-3.28
Expedia Group Inc. (EXPE)$115.24$115.92+0.07+0.59
Facebook Inc. (FB)$181.88$181.06+0.17-0.45
Fastenal Company (FAST)$63.20$30.86-1.37-51.17
Fiserv Inc. (FISV)$86.55$86.90+0.39+0.40
Fox Corporation (FOX)$36.54$36.45+0.90-0.25
Gilead Sciences Inc. (GILD)$65.99$66.89-0.35+1.36
Henry Schein Inc. (HSIC)$67.44$67.02-0.13-0.62
Hologic Inc. (HOLX)$44.62$44.69+0.18+0.16
IDEXX Laboratories Inc. (IDXX)$247.92$256.11-1.42+3.30
Illumina Inc. (ILMN)$304.62$312.45-0.38+2.57
Incyte Corporation (INCY)$76.75$81.75-0.15+6.51
Intel Corporation (INTC)$44.00$44.57-0.10+1.30
Intuit Inc. (INTU)$242.67$257.48+2.16+6.10
Intuitive Surgical Inc. (ISRG)$486.65$476.53+0.29-2.08
J.B. Hunt Transport Services Inc. (JBHT)$95.71$89.26-4.24-6.74
JD.com Inc. (JD)$28.75$26.32+2.00-8.45
Lam Research Corporation (LRCX)$188.64$181.90+0.67-3.57
Liberty Latin America Ltd. (LILAK)$17.81$0.00-0.47-100.00
Liberty Media Corporation Series C (FWONK)$37.78$38.14+0.67+0.95
Marriott International (MAR)$128.75$0.00-0.03-100.00
Mattel Inc. (MAT)$10.76$10.94+1.93+1.67
Maxim Integrated Products Inc. (MXIM)$51.62$53.35-0.95+3.35
MercadoLibre Inc. (MELI)$572.99$592.55+0.98+3.41
Microchip Technology Incorporated (MCHP)$80.48$80.42+0.54-0.07
Micron Technology Inc. (MU)$34.75$34.00-0.03-2.16
Microsoft Corporation (MSFT)$126.52$126.24+0.56-0.22
Mondelez International Inc. (MDLZ)$52.15$52.13-0.05-0.04
Monster Beverage Corporation (MNST)$63.46$63.43+0.31-0.05
Mylan N.V. (MYL)$19.64$18.98-1.41-3.36
NVIDIA Corporation (NVDA)$152.55$145.15+0.14-4.85
NetEase Inc. (NTES)$262.00$255.98-0.09-2.30
Netflix Inc. (NFLX)$351.23$354.39+0.31+0.90
Norwegian Cruise Line Holdings Ltd. (NCLH)$56.00$55.38+1.83-1.11
O'Reilly Automotive Inc. (ORLY)$350.58$366.85-0.09+4.64
PACCAR Inc. (PCAR)$68.77$67.56-0.05-1.76
PayPal Holdings Inc. (PYPL)$111.97$109.85+0.55-1.89
Paychex Inc. (PAYX)$85.64$86.17+0.31+0.62
QUALCOMM Incorporated (QCOM)$77.95$66.21+4.49-15.06
Qurate Retail Inc. Series A Common Stock (QVCA)$13.44$13.20-1.89-1.79
Regeneron Pharmaceuticals Inc. (REGN)$301.52$312.56+0.10+3.66
Ross Stores Inc. (ROST)$96.77$92.78-0.31-4.12
Seagate Technology PLC (STX)$44.28$43.19-0.73-2.46
Sirius XM Holdings Inc. (SIRI)$5.62$5.41-0.42-3.74
Skyworks Solutions Inc. (SWKS)$67.73$69.53+0.88+2.66
Starbucks Corporation (SBUX)$78.30$76.15+1.12-2.75
T-Mobile US Inc. (TMUS)$79.87$77.27+0.87-3.26
Tesla Inc. (TSLA)$202.80$190.63-0.58-6.00
Texas Instruments Incorporated (TXN)$103.09$105.06+1.18+1.91
The Kraft Heinz Company (KHC)$32.32$31.11-2.21-3.74
Tractor Supply Company (TSCO)$99.95$101.14+1.87+1.19
Ulta Beauty Inc. (ULTA)$340.50$335.09-1.48-1.59
Verisk Analytics Inc. (VRSK)$140.63$142.21-0.01+1.12
Vertex Pharmaceuticals Incorporated (VRTX)$167.77$171.77+0.14+2.38
Viacom Inc. (VIAB)$28.12$28.060.00-0.21
Vodafone Group Plc (VOD)$15.72$15.99-1.03+1.72
Walgreens Boots Alliance Inc. (WBA)$52.03$51.77-0.02-0.50
Western Digital Corporation (WDC)$43.58$40.98-0.60-5.97
Wynn Resorts Limited (WYNN)$119.39$114.20-0.39-4.35
Xilinx Inc. (XLNX)$100.99$101.21+1.51+0.22
eBay Inc. (EBAY)$36.50$36.13-0.28-1.01
null (LBTYK)$24.35$24.410.00+0.25
null (DISH)$35.09$34.220.00-2.48