Master data
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
14:30:00
Trading time end
21:30:00
Price data
Previous day
18,280.842
Date of closing price
27/03/2024
Open previous day
18,338.187
High previous day
18,344.086
Low previous day
18,168.204
52 weeks high
18,339.442
52 weeks low
12,610.569
Volume previous day
789,671,393
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
CINTAS STK | 0 | 0 | 637.80 | 585.00 | 52.80 | 9.026 | 592.20 | 397.40 | |||
Dollar Tree Inc. | 123.20 | 123.60 | 121.60 | 117.20 | 4.40 | 3.754 | 148.00 | 97.60 | |||
ON SEMICONDUCTOR STK | 68.06 | 68.34 | 69.51 | 67.10 | 2.41 | 3.592 | 98.00 | 58.76 | |||
ASTAZENECA ADR | 62.50 | 63.00 | 63.00 | 61.00 | 2.00 | 3.279 | 69.50 | 57.00 | |||
MICROCHIP TECH STK | 0 | 0 | 82.14 | 79.54 | 2.60 | 3.269 | 84.84 | 64.72 | |||
ILLUMINA STK | 127.18 | 127.42 | 127.14 | 123.34 | 3.80 | 3.081 | 214.45 | 86.08 | |||
INTEL STK | 40.895 | 40.940 | 40.235 | 39.040 | 1.20 | 3.061 | 45.680 | 26.450 | |||
XCEL ENERGY STK | 49.750 | 49.915 | 48.950 | 47.570 | 1.38 | 2.901 | 65.190 | 44.270 | |||
AMER ELEC PWR STK | 79.80 | 79.88 | 78.47 | 76.26 | 2.21 | 2.898 | 86.57 | 67.42 | |||
TEXAS INSTRUMENTS STK | 161.18 | 161.68 | 159.54 | 155.40 | 4.14 | 2.664 | 171.70 | 131.50 | |||
NXP Semiconductor | 0 | 0 | 226.80 | 221.20 | 5.60 | 2.532 | 236.20 | 142.00 | |||
Walgreens Boots Alliance Inc. | 20.075 | 20.140 | 19.358 | 18.912 | 0.45 | 2.358 | 33.520 | 18.128 | |||
ANALOG DEVICES STK | 183.25 | 183.55 | 178.30 | 174.40 | 3.90 | 2.236 | 184.00 | 145.90 | |||
Warner Bros. Discovery Inc. | 8.052 | 8.142 | 7.914 | 7.760 | 0.15 | 1.985 | 13.970 | 7.442 | |||
COGNIZANT TECH | 67.86 | 67.97 | 67.81 | 66.62 | 1.19 | 1.786 | 73.26 | 52.77 | |||
Honeywell International Inc. | 190.06 | 190.38 | 188.56 | 185.28 | 3.28 | 1.770 | 193.04 | 166.56 | |||
ADV MICRO DEV STK | 0 | 0 | 167.42 | 164.52 | 2.90 | 1.763 | 200.85 | 73.42 | |||
Exelon Corp. | 34.780 | 34.880 | 34.270 | 33.715 | 0.56 | 1.646 | 40.020 | 31.175 | |||
The Trade Desk Inc. | 0 | 0 | 81.57 | 80.25 | 1.32 | 1.645 | 82.57 | 53.72 | |||
ROSS STORES STK | 0 | 0 | 135.74 | 133.64 | 2.10 | 1.571 | 138.28 | 92.68 | |||
IDEXX LABS | 499.80 | 501.00 | 496.80 | 489.50 | 7.30 | 1.491 | 532.00 | 368.00 | |||
Amazon.com Inc. | 0 | 0 | 167.32 | 164.90 | 2.42 | 1.468 | 165.80 | 89.29 | |||
CSX Corp. | 34.310 | 34.380 | 33.850 | 33.370 | 0.48 | 1.438 | 35.280 | 26.600 | |||
INTUIT STK | 602.30 | 603.40 | 598.20 | 589.80 | 8.40 | 1.424 | 617.20 | 375.10 | |||
Diamondback Energy Inc | 0 | 0 | 183.66 | 181.14 | 2.52 | 1.391 | 181.78 | 114.66 | |||
PAYCHEX STK | 113.70 | 113.80 | 112.10 | 110.60 | 1.50 | 1.356 | 117.60 | 95.00 | |||
AUTOMATIC DATA STK | 231.15 | 231.70 | 229.15 | 226.15 | 3.00 | 1.327 | 236.65 | 190.22 | |||
Charter Communications Inc. | 0 | 0 | 269.85 | 266.35 | 3.50 | 1.314 | 428.55 | 251.35 | |||
Globalfoundries Inc. | 0 | 0 | 48.180 | 47.560 | 0.62 | 1.304 | 66.440 | 46.220 | |||
NVIDIA | 0 | 0 | 840.10 | 829.60 | 10.50 | 1.266 | 882.80 | 240.60 | |||
CISCO SYSTEMS STK | 0 | 0 | 46.320 | 45.755 | 0.57 | 1.235 | 53.650 | 41.450 | |||
AMGEN STK | 263.20 | 264.00 | 264.00 | 260.80 | 3.20 | 1.227 | 299.20 | 198.80 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 84.00 | 83.00 | 1.00 | 1.205 | 85.50 | 59.50 | |||
Datadog Inc | 0 | 0 | 115.04 | 113.70 | 1.34 | 1.179 | 126.68 | 57.36 | |||
CoStar Group Inc | 0 | 0 | 89.50 | 88.50 | 1.00 | 1.130 | 89.50 | 61.50 | |||
Kla-Tencor Corp. | 645.00 | 649.50 | 641.50 | 634.50 | 7.00 | 1.103 | 659.00 | 327.00 | |||
PEPSICO STK | 0 | 0 | 160.18 | 158.44 | 1.74 | 1.098 | 180.22 | 149.02 | |||
STARBUCKS CORP. | 84.60 | 84.70 | 84.30 | 83.40 | 0.90 | 1.079 | 103.80 | 83.00 | |||
Palo Alto Networks Inc | 0 | 0 | 263.00 | 260.20 | 2.80 | 1.076 | 350.60 | 160.74 | |||
Baker Hughes Co. | 31.015 | 31.080 | 30.685 | 30.365 | 0.32 | 1.054 | 34.505 | 24.505 | |||
MongoDB Inc | 0 | 0 | 333.00 | 329.60 | 3.40 | 1.032 | 466.00 | 194.40 | |||
QUALCOMM STK | 0 | 0 | 156.12 | 154.58 | 1.54 | 0.996 | 158.94 | 94.50 | |||
Roper Technologies Inc. | 519.20 | 520.00 | 515.80 | 510.80 | 5.00 | 0.979 | 517.60 | 388.70 | |||
PACCAR STK | 114.76 | 114.88 | 114.66 | 113.56 | 1.10 | 0.969 | 114.54 | 62.65 | |||
Biogen Inc. | 0 | 0 | 200.00 | 198.10 | 1.90 | 0.959 | 290.40 | 195.40 | |||
Verisk Analytics | 0 | 0 | 214.90 | 212.90 | 2.00 | 0.939 | 233.80 | 171.00 | |||
CDW Corp | 0 | 0 | 238.00 | 236.00 | 2.00 | 0.847 | 236.00 | 148.00 | |||
Comcast Corp.New | 40.170 | 40.230 | 39.630 | 39.310 | 0.32 | 0.814 | 43.210 | 32.760 | |||
Sirius XM Holings Inc. | 3.572 | 3.612 | 3.595 | 3.570 | 0.03 | 0.700 | 6.362 | 3.108 | |||
GILEAD SCIENCES STK | 67.84 | 67.96 | 67.38 | 66.92 | 0.46 | 0.687 | 80.12 | 65.54 | |||
Alphabet Inc. Cl. C | 141.08 | 141.18 | 141.14 | 140.30 | 0.84 | 0.599 | 143.02 | 92.80 | |||
Mondelez International Group Inc. | 64.78 | 64.90 | 64.60 | 64.26 | 0.34 | 0.529 | 71.80 | 57.82 | |||
APPLIED MATERIAL STK | 190.76 | 191.38 | 191.02 | 190.04 | 0.98 | 0.516 | 197.22 | 100.02 | |||
MICRON TECH STK | 0 | 0 | 110.00 | 109.45 | 0.55 | 0.503 | 110.15 | 51.90 | |||
FASTENAL STK | 71.52 | 71.58 | 71.19 | 70.85 | 0.34 | 0.480 | 72.19 | 47.10 | |||
ADOBE SYS STK | 0 | 0 | 468.30 | 466.10 | 2.20 | 0.472 | 589.20 | 304.90 | |||
Lululemon Athletica Inc. | 361.90 | 363.05 | 358.10 | 356.45 | 1.65 | 0.463 | 469.10 | 292.60 | |||
ASML Holdings | 0 | 0 | 900.00 | 896.00 | 4.00 | 0.446 | 954.00 | 542.00 | |||
T-Mobile US Inc. | 151.24 | 151.38 | 148.92 | 148.30 | 0.62 | 0.418 | 152.52 | 117.48 | |||
MARRIOTT INTL STK | 233.65 | 234.15 | 233.35 | 232.50 | 0.85 | 0.366 | 234.60 | 144.16 | |||
Atlassian Corp. | 0 | 0 | 178.00 | 177.50 | 0.50 | 0.282 | 235.00 | 117.50 | |||
Alphabet Inc. Cl. A | 0 | 0 | 140.08 | 139.74 | 0.34 | 0.243 | 142.30 | 92.52 | |||
ELECTRONIC ARTS STK | 122.96 | 123.10 | 121.20 | 120.92 | 0.28 | 0.232 | 133.84 | 108.30 | |||
Paypal Holdings Inc. | 0 | 0 | 61.74 | 61.61 | 0.13 | 0.211 | 70.42 | 48.10 | |||
Crowdstrike Holdings Inc | 0 | 0 | 297.95 | 297.40 | 0.55 | 0.185 | 310.85 | 106.34 | |||
Kraft Heinz Co., The | 0 | 0 | 33.610 | 33.550 | 0.06 | 0.179 | 37.445 | 29.290 | |||
REGENERON PHARM STK | 0 | 0 | 890.50 | 889.00 | 1.50 | 0.169 | 912.50 | 629.00 | |||
Meta Platforms Inc | 0 | 0 | 453.70 | 453.50 | 0.20 | 0.044 | 470.45 | 183.80 | |||
Old Dominion Freight Line Inc. | 202.80 | 203.60 | 200.40 | 199.60 | 0.00 | 0.000 | 204.90 | 136.80 | |||
ANSYS STK | 321.00 | 322.00 | 319.60 | 319.80 | -0.20 | -0.063 | 330.60 | 236.00 | |||
COPART | 53.60 | 53.76 | 52.75 | 52.79 | -0.04 | -0.076 | 52.93 | 33.44 | |||
LAM RESEARCH | 899.30 | 901.30 | 889.50 | 890.30 | -0.80 | -0.090 | 904.90 | 445.00 | |||
Booking Holdings | 0 | 0 | 3,376.00 | 3,380.00 | -4.00 | -0.118 | 3,501.00 | 2,260.00 | |||
O'REILLY AUTO | 1,045.00 | 1,047.50 | 1,046.50 | 1,048.00 | -1.50 | -0.143 | 1,075.00 | 756.50 | |||
Autodesk Inc. | 240.80 | 241.90 | 240.95 | 241.30 | -0.35 | -0.145 | 257.10 | 171.50 | |||
Constellation Energy Corp. | 0 | 0 | 171.16 | 171.42 | -0.26 | -0.152 | 173.02 | 67.31 | |||
Microsoft Corp. | 0 | 0 | 388.65 | 389.55 | -0.90 | -0.231 | 396.00 | 251.80 | |||
Apple Inc. | 0 | 0 | 159.18 | 159.68 | -0.50 | -0.313 | 182.04 | 144.70 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 672.00 | 674.30 | -2.30 | -0.341 | 707.90 | 439.70 | |||
Fortinet Inc. | 63.14 | 63.46 | 61.84 | 62.07 | -0.23 | -0.371 | 71.20 | 41.06 | |||
Tesla Inc. | 0 | 0 | 164.20 | 164.88 | -0.68 | -0.412 | 262.75 | 142.00 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28.050 | 28.175 | -0.13 | -0.444 | 32.600 | 26.325 | |||
Take-Two Interactive Software | 137.46 | 137.80 | 135.12 | 135.76 | -0.64 | -0.471 | 158.22 | 106.36 | |||
VERTEX PHARM STK | 387.40 | 387.75 | 384.95 | 386.85 | -1.90 | -0.491 | 408.00 | 284.85 | |||
Dexcom Inc. | 128.48 | 128.78 | 128.54 | 129.26 | -0.72 | -0.557 | 129.26 | 71.33 | |||
Monster Beverage | 54.91 | 54.96 | 54.39 | 54.74 | -0.35 | -0.639 | 55.78 | 44.95 | |||
Linde PLC | 0 | 0 | 428.20 | 431.30 | -3.10 | -0.719 | 435.50 | 321.25 | |||
Airbnb Inc. | 0 | 0 | 153.24 | 154.44 | -1.20 | -0.777 | 154.78 | 96.38 | |||
Intuitive Surgical Inc. | 369.70 | 370.20 | 365.10 | 368.00 | -2.90 | -0.788 | 368.00 | 230.20 | |||
CADENCE DESIGN STK | 288.20 | 288.80 | 288.80 | 291.20 | -2.40 | -0.824 | 301.00 | 181.00 | |||
Mercadolibre Inc. | 1,399.00 | 1,405.20 | 1,399.80 | 1,415.80 | -16.00 | -1.130 | 1,665.00 | 1,010.20 | |||
BROADCOM STK | 0 | 0 | 1,214.60 | 1,230.20 | -15.60 | -1.268 | 1,293.60 | 552.20 | |||
Pinduoduo Inc. | 0 | 0 | 108.40 | 109.80 | -1.40 | -1.275 | 137.60 | 55.20 | |||
Zscaler Inc | 0 | 0 | 178.16 | 180.72 | -2.56 | -1.417 | 236.05 | 78.39 | |||
Workday | 0 | 0 | 252.15 | 256.05 | -3.90 | -1.523 | 282.40 | 161.92 | |||
DoorDash Inc. | 127.00 | 129.00 | 127.00 | 129.00 | -2.00 | -1.550 | 129.00 | 52.00 | |||
Synopsys Inc. | 528.00 | 530.50 | 529.00 | 538.50 | -9.50 | -1.764 | 556.00 | 331.60 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 64.80 | 66.00 | -1.20 | -1.818 | 66.30 | 53.10 | |||
NETFLIX.COM INC. | 560.30 | 565.50 | 567.70 | 581.30 | -13.60 | -2.340 | 581.30 | 287.05 | |||
Marvell Technology Inc. | 0 | 0 | 65.60 | 67.22 | -1.62 | -2.410 | 77.16 | 33.88 | |||
Moderna Inc | 0 | 0 | 98.99 | 102.12 | -3.13 | -3.065 | 146.26 | 64.98 |