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

 

Chart
Illustration
Comparison
Analysis
 

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
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.