Master data
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
15:30:00
Trading time end
22:30:00
Price data
Previous day
17,471.471
Date of closing price
23/04/2024
Open previous day
17,297.239
High previous day
17,513.307
Low previous day
17,277.255
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
804,898,075
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Meta Platforms Inc | 400.10 | 401.90 | 397.65 | 459.15 | -61.50 | -13.394 | 485.60 | 189.72 | |||
Old Dominion Freight Line Inc. | 181.75 | 184.35 | 181.05 | 203.60 | -22.55 | -11.076 | 210.40 | 136.80 | |||
NETFLIX.COM INC. | 510.00 | 514.70 | 509.30 | 541.00 | -31.70 | -5.860 | 589.00 | 287.05 | |||
LAM RESEARCH | 810.00 | 815.00 | 792.00 | 833.80 | -41.80 | -5.013 | 916.60 | 451.70 | |||
NVIDIA | 743.30 | 743.80 | 731.50 | 764.50 | -33.00 | -4.317 | 882.80 | 244.20 | |||
O'REILLY AUTO | 981.00 | 1,004.00 | 981.00 | 1,024.50 | -43.50 | -4.246 | 1,075.00 | 810.20 | |||
ADV MICRO DEV STK | 140.90 | 141.14 | 138.62 | 144.30 | -5.68 | -3.936 | 200.85 | 73.42 | |||
The Trade Desk Inc. | 75.12 | 76.71 | 75.88 | 78.88 | -3.00 | -3.803 | 82.57 | 54.32 | |||
CADENCE DESIGN STK | 254.50 | 256.50 | 254.60 | 264.20 | -9.60 | -3.634 | 301.00 | 181.00 | |||
Mercadolibre Inc. | 1,260.00 | 1,272.00 | 1,260.00 | 1,306.40 | -46.40 | -3.552 | 1,665.00 | 1,010.20 | |||
Alphabet Inc. Cl. A | 0 | 0 | 143.20 | 148.38 | -5.18 | -3.491 | 148.38 | 92.66 | |||
MICRON TECH STK | 103.14 | 103.66 | 102.80 | 106.50 | -3.70 | -3.474 | 119.32 | 53.34 | |||
Autodesk Inc. | 198.78 | 199.78 | 197.66 | 204.70 | -7.04 | -3.439 | 257.10 | 171.50 | |||
Alphabet Inc. Cl. C | 145.90 | 146.10 | 144.50 | 149.44 | -4.94 | -3.306 | 150.10 | 95.63 | |||
Atlassian Corp. | 182.24 | 184.20 | 181.74 | 187.12 | -5.38 | -2.875 | 235.00 | 117.50 | |||
DoorDash Inc. | 116.44 | 118.18 | 116.54 | 119.98 | -3.44 | -2.867 | 130.76 | 52.00 | |||
Amazon.com Inc. | 160.74 | 161.26 | 160.96 | 165.64 | -4.68 | -2.825 | 176.06 | 93.64 | |||
Zscaler Inc | 164.62 | 165.02 | 162.02 | 166.40 | -4.38 | -2.632 | 236.05 | 78.39 | |||
CSX Corp. | 31.525 | 31.710 | 31.585 | 32.390 | -0.81 | -2.485 | 35.280 | 27.130 | |||
COGNIZANT TECH | 62.26 | 62.73 | 62.00 | 63.53 | -1.53 | -2.408 | 73.26 | 52.77 | |||
Microsoft Corp. | 375.30 | 375.40 | 375.00 | 384.00 | -9.00 | -2.344 | 399.25 | 254.40 | |||
Warner Bros. Discovery Inc. | 7.838 | 7.915 | 7.669 | 7.850 | -0.18 | -2.306 | 13.205 | 7.442 | |||
TEXAS INSTRUMENTS STK | 162.90 | 163.96 | 161.84 | 165.50 | -3.66 | -2.211 | 165.70 | 131.50 | |||
Charter Communications Inc. | 246.55 | 248.35 | 244.40 | 249.90 | -5.50 | -2.201 | 428.55 | 240.45 | |||
BROADCOM STK | 1,167.80 | 1,175.80 | 1,152.20 | 1,177.60 | -25.40 | -2.157 | 1,293.60 | 552.20 | |||
Lululemon Athletica Inc. | 338.55 | 340.90 | 334.45 | 341.80 | -7.35 | -2.150 | 469.10 | 309.15 | |||
Synopsys Inc. | 488.00 | 492.00 | 485.00 | 494.95 | -9.95 | -2.010 | 556.00 | 331.60 | |||
Crowdstrike Holdings Inc | 271.50 | 275.50 | 273.20 | 278.80 | -5.60 | -2.009 | 310.85 | 106.34 | |||
MongoDB Inc | 335.85 | 342.80 | 338.25 | 344.65 | -6.40 | -1.857 | 466.00 | 194.50 | |||
Workday | 235.30 | 237.60 | 235.35 | 239.80 | -4.45 | -1.856 | 282.40 | 161.92 | |||
Constellation Energy Corp. | 173.42 | 175.16 | 173.10 | 176.30 | -3.20 | -1.815 | 180.36 | 68.81 | |||
Booking Holdings | 3,260.00 | 3,290.00 | 3,250.00 | 3,310.00 | -60.00 | -1.813 | 3,501.00 | 2,260.00 | |||
Walgreens Boots Alliance Inc. | 16.630 | 16.760 | 16.562 | 16.860 | -0.30 | -1.767 | 31.950 | 16.348 | |||
Sirius XM Holings Inc. | 2.938 | 2.966 | 2.929 | 2.980 | -0.05 | -1.711 | 6.362 | 2.854 | |||
ILLUMINA STK | 114.68 | 115.22 | 114.22 | 116.16 | -1.94 | -1.670 | 205.95 | 86.08 | |||
Palo Alto Networks Inc | 269.25 | 274.45 | 270.40 | 274.75 | -4.35 | -1.583 | 350.60 | 160.74 | |||
Fortinet Inc. | 60.72 | 61.20 | 59.98 | 60.94 | -0.96 | -1.575 | 71.20 | 41.06 | |||
XCEL ENERGY STK | 50.82 | 51.57 | 50.67 | 51.42 | -0.75 | -1.459 | 65.19 | 44.27 | |||
VERTEX PHARM STK | 373.05 | 375.00 | 372.45 | 377.90 | -5.45 | -1.442 | 408.00 | 291.95 | |||
INTUIT STK | 589.00 | 591.90 | 583.80 | 592.30 | -8.50 | -1.435 | 617.20 | 375.10 | |||
ANSYS STK | 302.40 | 305.10 | 301.50 | 305.40 | -3.90 | -1.277 | 330.60 | 236.00 | |||
Take-Two Interactive Software | 131.58 | 132.56 | 131.18 | 132.86 | -1.68 | -1.264 | 158.22 | 108.54 | |||
ON SEMICONDUCTOR STK | 60.49 | 61.08 | 60.19 | 60.95 | -0.76 | -1.247 | 98.00 | 56.98 | |||
INTEL STK | 32.350 | 32.430 | 31.960 | 32.350 | -0.39 | -1.206 | 45.680 | 26.450 | |||
ASML Holdings | 838.00 | 840.00 | 832.00 | 842.00 | -10.00 | -1.188 | 954.00 | 542.00 | |||
QUALCOMM STK | 152.36 | 152.84 | 150.64 | 152.40 | -1.76 | -1.155 | 163.24 | 94.50 | |||
Verisk Analytics | 206.80 | 208.30 | 205.50 | 207.90 | -2.40 | -1.154 | 233.80 | 171.15 | |||
CDW Corp | 219.70 | 228.10 | 223.90 | 225.60 | -1.70 | -0.754 | 238.00 | 148.00 | |||
CINTAS STK | 616.60 | 618.80 | 617.60 | 622.20 | -4.60 | -0.739 | 637.80 | 397.40 | |||
GE Healthcare Technologies Inc. | 79.65 | 82.29 | 80.52 | 81.10 | -0.58 | -0.715 | 85.50 | 59.50 | |||
Roper Technologies Inc. | 499.30 | 501.60 | 500.20 | 503.80 | -3.60 | -0.715 | 517.60 | 388.70 | |||
APPLIED MATERIAL STK | 181.46 | 182.36 | 181.10 | 182.40 | -1.30 | -0.713 | 198.52 | 100.02 | |||
Airbnb Inc. | 151.04 | 151.62 | 150.88 | 151.88 | -1.00 | -0.658 | 154.78 | 96.38 | |||
Datadog Inc | 116.40 | 119.50 | 118.10 | 118.84 | -0.74 | -0.623 | 126.68 | 57.36 | |||
COSTCO WHOLESALE CORP. | 672.90 | 679.70 | 671.40 | 675.10 | -3.70 | -0.548 | 707.90 | 439.70 | |||
GILEAD SCIENCES STK | 62.55 | 62.91 | 62.16 | 62.49 | -0.33 | -0.528 | 80.12 | 61.79 | |||
ADOBE SYS STK | 441.55 | 443.95 | 443.25 | 445.35 | -2.10 | -0.472 | 589.20 | 304.90 | |||
Pinduoduo Inc. | 117.50 | 118.50 | 118.00 | 118.50 | -0.50 | -0.422 | 137.60 | 55.20 | |||
Paypal Holdings Inc. | 60.00 | 60.06 | 60.01 | 60.24 | -0.23 | -0.382 | 69.09 | 48.10 | |||
ROSS STORES STK | 123.74 | 123.86 | 123.68 | 124.14 | -0.46 | -0.371 | 138.28 | 92.68 | |||
IDEXX LABS | 457.80 | 461.70 | 458.60 | 460.00 | -1.40 | -0.304 | 532.00 | 368.00 | |||
AUTOMATIC DATA STK | 231.30 | 232.65 | 230.45 | 230.95 | -0.50 | -0.216 | 236.65 | 190.22 | |||
Apple Inc. | 157.72 | 157.80 | 157.62 | 157.96 | -0.34 | -0.215 | 182.04 | 148.00 | |||
AMGEN STK | 252.80 | 254.45 | 255.20 | 255.75 | -0.55 | -0.215 | 299.20 | 198.80 | |||
ANALOG DEVICES STK | 183.02 | 183.92 | 181.64 | 182.00 | -0.36 | -0.198 | 187.76 | 145.90 | |||
Kla-Tencor Corp. | 609.00 | 615.00 | 606.00 | 607.10 | -1.10 | -0.181 | 659.00 | 327.00 | |||
Exelon Corp. | 35.145 | 35.665 | 35.045 | 35.090 | -0.05 | -0.128 | 40.020 | 31.175 | |||
Monster Beverage | 50.000 | 50.500 | 49.860 | 49.845 | 0.02 | 0.030 | 55.780 | 44.945 | |||
ELECTRONIC ARTS STK | 119.58 | 120.16 | 119.52 | 119.36 | 0.16 | 0.134 | 133.84 | 108.30 | |||
Honeywell International Inc. | 182.42 | 184.22 | 182.74 | 182.44 | 0.30 | 0.164 | 193.04 | 166.56 | |||
MICROCHIP TECH STK | 84.31 | 85.17 | 83.08 | 82.94 | 0.14 | 0.169 | 84.84 | 64.72 | |||
Marvell Technology Inc. | 59.30 | 61.10 | 60.20 | 60.09 | 0.11 | 0.183 | 77.16 | 33.88 | |||
Comcast Corp.New | 38.260 | 38.640 | 37.675 | 37.605 | 0.07 | 0.186 | 43.210 | 32.760 | |||
Dollar Tree Inc. | 113.84 | 115.52 | 114.06 | 113.82 | 0.24 | 0.211 | 148.00 | 97.60 | |||
Biogen Inc. | 186.35 | 188.85 | 187.40 | 186.80 | 0.60 | 0.321 | 290.40 | 179.20 | |||
Diamondback Energy Inc | 190.58 | 192.86 | 191.72 | 190.98 | 0.74 | 0.387 | 195.08 | 114.66 | |||
Coca-Cola Europacific Partners Plc | 64.60 | 66.20 | 65.40 | 65.10 | 0.30 | 0.461 | 66.30 | 54.10 | |||
REGENERON PHARM STK | 839.20 | 847.40 | 844.20 | 840.20 | 4.00 | 0.476 | 912.50 | 629.00 | |||
Globalfoundries Inc. | 44.000 | 45.000 | 44.150 | 43.930 | 0.22 | 0.501 | 60.750 | 43.430 | |||
CISCO SYSTEMS STK | 45.030 | 45.750 | 45.370 | 45.135 | 0.24 | 0.521 | 53.650 | 41.450 | |||
Intuitive Surgical Inc. | 352.05 | 353.80 | 353.30 | 351.20 | 2.10 | 0.598 | 368.00 | 237.45 | |||
AMER ELEC PWR STK | 80.50 | 81.00 | 80.50 | 80.00 | 0.50 | 0.625 | 85.58 | 67.42 | |||
PAYCHEX STK | 114.14 | 114.70 | 114.32 | 113.52 | 0.80 | 0.705 | 117.60 | 95.00 | |||
T-Mobile US Inc. | 153.04 | 153.94 | 153.50 | 152.34 | 1.16 | 0.761 | 152.74 | 117.48 | |||
Moderna Inc | 101.60 | 103.06 | 102.28 | 101.40 | 0.88 | 0.868 | 128.50 | 64.98 | |||
NXP Semiconductor | 220.00 | 223.00 | 217.00 | 215.00 | 2.00 | 0.930 | 236.20 | 142.00 | |||
STARBUCKS CORP. | 82.77 | 82.90 | 82.69 | 81.90 | 0.79 | 0.965 | 103.80 | 79.75 | |||
Dexcom Inc. | 128.58 | 129.52 | 126.86 | 125.64 | 1.22 | 0.971 | 130.22 | 71.33 | |||
Mondelez International Group Inc. | 66.30 | 66.62 | 66.41 | 65.75 | 0.66 | 1.004 | 71.80 | 57.82 | |||
Baker Hughes Co. | 29.810 | 30.395 | 30.595 | 30.285 | 0.31 | 1.024 | 34.505 | 24.505 | |||
COPART | 51.10 | 51.34 | 51.34 | 50.78 | 0.56 | 1.103 | 53.95 | 34.52 | |||
PACCAR STK | 106.70 | 107.22 | 106.90 | 105.46 | 1.44 | 1.365 | 114.66 | 64.24 | |||
FASTENAL STK | 63.36 | 63.73 | 63.47 | 62.60 | 0.87 | 1.390 | 72.19 | 47.10 | |||
CoStar Group Inc | 85.27 | 87.96 | 86.57 | 85.30 | 1.27 | 1.489 | 89.50 | 62.50 | |||
Linde PLC | 413.40 | 413.60 | 415.00 | 408.60 | 6.40 | 1.566 | 435.50 | 327.80 | |||
Tesla Inc. | 150.46 | 150.58 | 150.38 | 147.56 | 2.82 | 1.911 | 262.75 | 132.98 | |||
MARRIOTT INTL STK | 227.05 | 228.75 | 227.45 | 223.05 | 4.40 | 1.973 | 240.85 | 148.64 | |||
Keurig Dr. Pepper Inc. | 30.120 | 30.390 | 30.045 | 29.420 | 0.63 | 2.124 | 32.480 | 26.325 | |||
ASTAZENECA ADR | 69.50 | 70.00 | 67.00 | 65.50 | 1.50 | 2.290 | 69.50 | 57.00 | |||
Kraft Heinz Co., The | 36.045 | 36.190 | 36.145 | 35.300 | 0.85 | 2.394 | 37.445 | 29.290 | |||
PEPSICO STK | 165.96 | 166.46 | 165.30 | 159.82 | 5.48 | 3.429 | 180.22 | 149.02 |