Quantcast

NASDAQ 100 After Hours Indicator

Value
Current Value  Net Change% Change
7,767.34 46.16 ▼0.59 ▼


 7,813.50

NASDAQ-100
 03/31/2020
4:00 PM Close
Time

Name Symbol 03/31/2020
Last Sale
After Hours
Last Sale
After Hours
%Change
After Hours Time
Activision Blizzard, Inc

ATVI

59.47 59.6600 0.32% 3/31/2020 6:05:58 PM
Adobe Inc.

ADBE

318.4 314.4000 1.26% 3/31/2020 6:12:59 PM
Advanced Micro Devices, Inc.

AMD

45.44 45.2000 0.53% 3/31/2020 6:12:56 PM
Alexion Pharmaceuticals, Inc.

ALXN

89.77 89.5000 0.30% 3/31/2020 4:56:21 PM
Align Technology, Inc.

ALGN

173.21 172.9900 0.13% 3/31/2020 5:57:21 PM
Alphabet Inc.

GOOG

1160.54 1152.3500 0.71% 3/31/2020 6:11:00 PM
Alphabet Inc.

GOOGL

1160.71 1151.2200 0.82% 3/31/2020 6:10:02 PM
Amazon.com, Inc.

AMZN

1946.97 1944.0000 0.15% 3/31/2020 6:12:47 PM
American Airlines Group, Inc.

AAL

12.18 12.1500 0.25% 3/31/2020 6:13:04 PM
Amgen Inc.

AMGN

202.451 202.7300 0.14% 3/31/2020 5:30:13 PM
Analog Devices, Inc.

ADI

89.56 89.3200 0.27% 3/31/2020 5:10:47 PM
ANSYS, Inc.

ANSS

232.02 208.3500 10.20% 3/31/2020 5:34:49 PM
Apple Inc.

AAPL

254.25 252.1501 0.83% 3/31/2020 6:13:05 PM
Applied Materials, Inc.

AMAT

45.85 45.7100 0.31% 3/31/2020 6:09:50 PM
ASML Holding N.V.

ASML

262.16 261.6400 0.20% 3/31/2020 5:08:46 PM
Autodesk, Inc.

ADSK

156.02 156.1000 0.05% 3/31/2020 5:08:46 PM
Automatic Data Processing, Inc.

ADP

136.71 136.6800 0.02% 3/31/2020 4:51:53 PM
Baidu, Inc.

BIDU

100.72 100.8500 0.13% 3/31/2020 6:05:50 PM
Biogen Inc.

BIIB

316.07 316.3800 0.10% 3/31/2020 5:30:12 PM
BioMarin Pharmaceutical Inc.

BMRN

84.35 84.0000 0.41% 3/31/2020 5:34:05 PM
Booking Holdings Inc.

BKNG

1343.35 1325.0000 1.37% 3/31/2020 6:04:09 PM
Broadcom Inc.

AVGO

237.11 236.0000 0.47% 3/31/2020 6:10:11 PM
Cadence Design Systems, Inc.

CDNS

66.05 55.8600 15.43% 3/31/2020 5:35:02 PM
CDW Corporation

CDW

93.28 93.2700 0.01% 3/31/2020 4:41:35 PM
Cerner Corporation

CERN

62.98 62.9900 0.02% 3/31/2020 4:50:24 PM
Charter Communications, Inc.

CHTR

436.23 436.0200 0.05% 3/31/2020 5:52:07 PM
Check Point Software Technologies Ltd.

CHKP

100.72 100.5400 0.18% 3/31/2020 4:52:32 PM
Cintas Corporation

CTAS

173.17 157.0600 9.30% 3/31/2020 5:35:05 PM
Cisco Systems, Inc.

CSCO

39.27 39.0000 0.69% 3/31/2020 6:12:31 PM
Citrix Systems, Inc.

CTXS

141.5 141.5400 0.03% 3/31/2020 6:12:58 PM
Cognizant Technology Solutions Corporation

CTSH

46.4501 46.4700 0.04% 3/31/2020 4:51:53 PM
Comcast Corporation

CMCSA

34.35 34.1000 0.73% 3/31/2020 6:13:01 PM
Copart, Inc.

CPRT

68.47 68.5200 0.07% 3/31/2020 5:13:42 PM
CoStar Group, Inc.

CSGP

586.99 587.2100 0.04% 3/31/2020 4:52:32 PM
Costco Wholesale Corporation

COST

285.221 285.0500 0.06% 3/31/2020 6:11:08 PM
CSX Corporation

CSX

57.26 57.4100 0.26% 3/31/2020 5:39:16 PM
Dollar Tree, Inc.

DLTR

73.4 73.5000 0.14% 3/31/2020 6:10:56 PM
eBay Inc.

EBAY

30.065 29.9800 0.28% 3/31/2020 5:43:52 PM
Electronic Arts Inc.

EA

100.15 100.0000 0.15% 3/31/2020 6:08:41 PM
Exelon Corporation

EXC

36.78 37.2300 1.22% 3/31/2020 5:54:45 PM
Expedia Group, Inc.

EXPE

56.27 56.2600 0.02% 3/31/2020 6:12:40 PM
Facebook, Inc.

FB

166.79 165.6000 0.71% 3/31/2020 6:11:48 PM
Fastenal Company

FAST

31.23 31.2500 0.06% 3/31/2020 4:52:32 PM
Fiserv, Inc.

FISV

95.01 95.0000 0.01% 3/31/2020 5:57:11 PM
Fox Corporation

FOXA

23.62 23.5800 0.17% 3/31/2020 5:26:41 PM
Fox Corporation

FOX

22.88 22.8800 0 3/31/2020 4:51:39 PM
Gilead Sciences, Inc.

GILD

74.64 74.4000 0.32% 3/31/2020 6:10:48 PM
IDEXX Laboratories, Inc.

IDXX

242.2 242.0000 0.08% 3/31/2020 5:32:17 PM
Illumina, Inc.

ILMN

273.11 268.3300 1.75% 3/31/2020 5:55:30 PM
Incyte Corporation

INCY

73.25 73.2300 0.03% 3/31/2020 5:30:13 PM
Intel Corporation

INTC

54.04 53.5800 0.85% 3/31/2020 6:12:36 PM
Intuit Inc.

INTU

230 229.0000 0.43% 3/31/2020 6:10:11 PM
Intuitive Surgical, Inc.

ISRG

495.5 494.6000 0.18% 3/31/2020 5:54:04 PM
JD.com, Inc.

JD

40.5 40.2000 0.74% 3/31/2020 6:09:53 PM
KLA Corporation

KLAC

143.73 143.7400 0.01% 3/31/2020 4:51:48 PM
Lam Research Corporation

LRCX

239.99 238.9700 0.43% 3/31/2020 6:12:45 PM
Liberty Global plc

LBTYA

16.51 16.5100 0 3/31/2020 4:51:48 PM
Liberty Global plc

LBTYK

15.72 15.7100 0.06% 3/31/2020 4:18:03 PM
lululemon athletica inc.

LULU

189.58 188.0000 0.83% 3/31/2020 6:01:26 PM
Marriott International

MAR

74.78 74.8000 0.03% 3/31/2020 6:02:12 PM
Maxim Integrated Products, Inc.

MXIM

48.67 48.6100 0.12% 3/31/2020 5:21:35 PM
MercadoLibre, Inc.

MELI

487.21 485.5500 0.34% 3/31/2020 6:10:19 PM
Microchip Technology Incorporated

MCHP

67.8 67.0000 1.18% 3/31/2020 6:05:44 PM
Micron Technology, Inc.

MU

42.08 41.8000 0.67% 3/31/2020 6:12:43 PM
Microsoft Corporation

MSFT

157.71 156.5000 0.77% 3/31/2020 6:13:02 PM
Mondelez International, Inc.

MDLZ

50.07 49.8000 0.54% 3/31/2020 5:16:53 PM
Monster Beverage Corporation

MNST

56.27 56.2600 0.02% 3/31/2020 4:51:39 PM
NetApp, Inc.

NTAP

41.7 41.6900 0.02% 3/31/2020 4:52:32 PM
NetEase, Inc.

NTES

320.76 318.9800 0.55% 3/31/2020 5:48:24 PM
Netflix, Inc.

NFLX

375.5 374.3700 0.30% 3/31/2020 6:09:53 PM
NVIDIA Corporation

NVDA

263.16 261.7100 0.55% 3/31/2020 6:12:58 PM
NXP Semiconductors N.V.

NXPI

83.08 82.9300 0.18% 3/31/2020 5:37:33 PM
O'Reilly Automotive, Inc.

ORLY

301.07 301.0500 0.01% 3/31/2020 5:30:12 PM
PACCAR Inc.

PCAR

61.12 61.1300 0.02% 3/31/2020 4:51:53 PM
Paychex, Inc.

PAYX

63 62.5900 0.65% 3/31/2020 6:11:54 PM
PayPal Holdings, Inc.

PYPL

95.73 95.8000 0.07% 3/31/2020 6:05:57 PM
PepsiCo, Inc.

PEP

120.03 119.3500 0.57% 3/31/2020 6:11:44 PM
QUALCOMM Incorporated

QCOM

67.65 67.3500 0.44% 3/31/2020 6:11:52 PM
Regeneron Pharmaceuticals, Inc.

REGN

489.05 488.3000 0.15% 3/31/2020 6:03:41 PM
Ross Stores, Inc.

ROST

87.03 86.8500 0.21% 3/31/2020 5:55:56 PM
Seattle Genetics, Inc.

SGEN

115.22 115.3800 0.14% 3/31/2020 5:30:13 PM
Sirius XM Holdings Inc.

SIRI

4.94 4.9400 0 3/31/2020 6:03:16 PM
Skyworks Solutions, Inc.

SWKS

89.39 88.8000 0.66% 3/31/2020 6:07:39 PM
Splunk Inc.

SPLK

126.23 126.2300 0 3/31/2020 5:08:46 PM
Starbucks Corporation

SBUX

65.78 65.0500 1.11% 3/31/2020 6:13:01 PM
Synopsys, Inc.

SNPS

128.83 128.7900 0.03% 3/31/2020 4:51:21 PM
Take-Two Interactive Software, Inc.

TTWO

118.62 117.1300 1.26% 3/31/2020 5:45:55 PM
Tesla, Inc.

TSLA

524 518.0000 1.15% 3/31/2020 6:13:02 PM
Texas Instruments Incorporated

TXN

99.82 99.9500 0.13% 3/31/2020 5:46:00 PM
The Kraft Heinz Company

KHC

24.71 24.5000 0.85% 3/31/2020 6:10:16 PM
T-Mobile US, Inc.

TMUS

83.94 83.1300 0.96% 3/31/2020 6:05:07 PM
Trip.com Group Limited

TCOM

23.45 23.4200 0.13% 3/31/2020 6:10:06 PM
Ulta Beauty, Inc.

ULTA

175.69 176.9900 0.74% 3/31/2020 6:12:40 PM
United Airlines Holdings, Inc.

UAL

31.54 31.5800 0.13% 3/31/2020 6:12:58 PM
VeriSign, Inc.

VRSN

180.265 180.0900 0.10% 3/31/2020 4:52:32 PM
Verisk Analytics, Inc.

VRSK

139.38 139.3800 0 3/31/2020 4:48:03 PM
Vertex Pharmaceuticals Incorporated

VRTX

237.96 237.9500 0.00% 3/31/2020 5:30:13 PM
Walgreens Boots Alliance, Inc.

WBA

45.71 45.5000 0.46% 3/31/2020 6:12:31 PM
Western Digital Corporation

WDC

41.62 41.4500 0.41% 3/31/2020 6:12:31 PM
Willis Towers Watson Public Limited Company

WLTW

169.85 169.8500 0 3/31/2020 4:31:22 PM
Workday, Inc.

WDAY

130.05 130.0000 0.04% 3/31/2020 6:02:34 PM
Xcel Energy Inc.

XEL

60.3 61.5300 2.04% 3/31/2020 5:24:07 PM
Xilinx, Inc.

XLNX

77.78 77.9200 0.18% 3/31/2020 5:14:22 PM

The Nasdaq-100 Pre-Market Indicator and the Nasdaq-100 After Hours Indicator are based on the same calculation used by the Nasdaq-100 Index during regular market hours - with key differences:

  • The Pre-Market Indicator is calculated based on last sale of Nasdaq-100 securities during pre-market trading, 4:00 to 9:30 a.m. ET. And if a Nasdaq-100 security does not trade in the pre-market, the calculation uses last sale from the previous day's 4 p.m. closing price.
  • The After Hours Indicator is calculated based on last sale of Nasdaq-100 securities during after hours trading, 4:00 to 6:30 p.m. ET. And if a Nasdaq-100 security does not trade in the after hours market, the calculation uses last sale price from that day's 4 p.m. closing.
  • Both indicators use unique editing logic that filters any bad trades from the calculation. The result? A more accurate reading of market trends.
  • The "Last Sale" reflected on the NASDAQ-100 Pre-Market IndicatorSM page is the NASDAQ Official Close Price (NOCP).

Tracking over several months has shown that the Nasdaq-100 Pre-Market Indicator and After Hours Indicator are on target as gauges of market sentiment leading up to the 9:30 a.m. open and in after hours trading. The Nasdaq-100 Indicators are a meaningful tool for investors and the financial news media who want to get a sense of the market during extended trading hours.

  • Pre-Market data is provided by ILX on a real-time basis
  • After Hours Market data is provided by ILX on a 15 minute delayed basis.
  • Pre-Market information will be posted for the pre-market (4:00-9:30 a.m. ET) on nasdaq.com from 4:15 a.m. to 7:30 a.m. ET of the following day.
  • After Hours Market information will be posted for the after hours market (4:00-6:30 p.m. ET) on nasdaq.com from 4:15 p.m. to 3:30 p.m. ET of the following day.