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
17,493.622
Date of closing price
17/04/2024
Open previous day
17,785.823
High previous day
17,788.538
Low previous day
17,459.572
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
765,698,388
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 158.70 | 159.02 | 160.02 | 163.20 | -3.18 | -1.949 | 236.05 | 78.39 | |||
| XCEL ENERGY STK | 51.430 | 51.590 | 49.695 | 49.700 | -0.01 | -0.010 | 65.190 | 44.270 | |||
| Workday | 237.10 | 237.45 | 238.00 | 240.00 | -2.00 | -0.833 | 282.40 | 161.92 | |||
| Warner Bros. Discovery Inc. | 7.935 | 7.959 | 7.791 | 7.705 | 0.09 | 1.116 | 13.205 | 7.442 | |||
| Walgreens Boots Alliance Inc. | 16.834 | 16.894 | 16.348 | 16.496 | -0.15 | -0.897 | 32.265 | 16.496 | |||
| VERTEX PHARM STK | 370.65 | 371.00 | 366.95 | 368.15 | -1.20 | -0.326 | 408.00 | 291.95 | |||
| Verisk Analytics | 209.20 | 209.40 | 208.20 | 207.80 | 0.40 | 0.192 | 233.80 | 171.15 | |||
| T-Mobile US Inc. | 151.66 | 151.82 | 149.40 | 150.28 | -0.88 | -0.586 | 152.52 | 117.48 | |||
| The Trade Desk Inc. | 72.82 | 73.57 | 72.98 | 75.49 | -2.51 | -3.325 | 82.57 | 54.32 | |||
| TEXAS INSTRUMENTS STK | 151.72 | 152.04 | 152.66 | 154.60 | -1.94 | -1.255 | 165.70 | 131.50 | |||
| Tesla Inc. | 139.96 | 140.10 | 141.06 | 142.00 | -0.94 | -0.662 | 262.75 | 142.00 | |||
| Take-Two Interactive Software | 131.44 | 131.76 | 130.02 | 134.28 | -4.26 | -3.172 | 158.22 | 108.54 | |||
| Synopsys Inc. | 482.00 | 483.40 | 482.95 | 494.95 | -12.00 | -2.424 | 556.00 | 331.60 | |||
| STARBUCKS CORP. | 81.99 | 82.05 | 81.15 | 80.70 | 0.45 | 0.558 | 103.80 | 79.75 | |||
| Sirius XM Holings Inc. | 2.868 | 2.885 | 2.854 | 2.894 | -0.04 | -1.382 | 6.362 | 2.894 | |||
| ROSS STORES STK | 124.34 | 124.50 | 122.74 | 124.22 | -1.48 | -1.191 | 138.28 | 92.68 | |||
| Roper Technologies Inc. | 501.60 | 502.20 | 491.40 | 493.00 | -1.60 | -0.325 | 517.60 | 388.70 | |||
| REGENERON PHARM STK | 838.40 | 841.00 | 830.40 | 841.60 | -11.20 | -1.331 | 912.50 | 629.00 | |||
| QUALCOMM STK | 148.84 | 149.02 | 149.00 | 154.60 | -5.60 | -3.622 | 163.24 | 94.50 | |||
| Pinduoduo Inc. | 105.00 | 105.50 | 105.50 | 106.50 | -1.00 | -0.939 | 137.60 | 55.20 | |||
| PEPSICO STK | 162.26 | 162.42 | 161.02 | 158.84 | 2.18 | 1.372 | 180.22 | 149.02 | |||
| Paypal Holdings Inc. | 58.33 | 58.39 | 58.26 | 59.56 | -1.30 | -2.183 | 69.09 | 48.10 | |||
| PAYCHEX STK | 111.92 | 112.08 | 109.78 | 111.56 | -1.78 | -1.596 | 117.60 | 95.00 | |||
| Palo Alto Networks Inc | 0 | 0 | 263.20 | 263.30 | -0.10 | -0.038 | 350.60 | 160.74 | |||
| PACCAR STK | 104.28 | 104.44 | 105.82 | 108.26 | -2.44 | -2.254 | 114.66 | 64.24 | |||
| O'REILLY AUTO | 1,016.50 | 1,019.00 | 1,022.00 | 1,027.00 | -5.00 | -0.487 | 1,075.00 | 810.20 | |||
| ON SEMICONDUCTOR STK | 57.40 | 57.63 | 58.12 | 60.39 | -2.27 | -3.759 | 98.00 | 58.76 | |||
| Old Dominion Freight Line Inc. | 198.15 | 198.70 | 193.15 | 196.55 | -3.40 | -1.730 | 210.40 | 136.80 | |||
| NXP Semiconductor | 203.00 | 204.00 | 202.00 | 213.00 | -11.00 | -5.164 | 236.20 | 142.00 | |||
| NVIDIA | 754.80 | 755.50 | 756.90 | 802.30 | -45.40 | -5.659 | 882.80 | 244.20 | |||
| NETFLIX.COM INC. | 520.60 | 525.40 | 534.60 | 576.00 | -41.40 | -7.188 | 589.00 | 287.05 | |||
| Monster Beverage | 49.72 | 49.77 | 49.76 | 50.62 | -0.87 | -1.709 | 55.78 | 44.95 | |||
| MongoDB Inc | 309.75 | 312.05 | 310.40 | 313.85 | -3.45 | -1.099 | 466.00 | 194.50 | |||
| Mondelez International Group Inc. | 63.37 | 63.50 | 62.68 | 62.24 | 0.44 | 0.707 | 71.80 | 57.82 | |||
| Moderna Inc | 94.50 | 95.54 | 95.08 | 96.42 | -1.34 | -1.390 | 130.36 | 64.98 | |||
| Microsoft Corp. | 374.90 | 375.10 | 376.15 | 382.20 | -6.05 | -1.583 | 399.25 | 254.40 | |||
| MICRON TECH STK | 100.72 | 100.78 | 102.62 | 111.06 | -8.44 | -7.599 | 119.32 | 53.34 | |||
| MICROCHIP TECH STK | 77.40 | 77.52 | 78.01 | 79.92 | -1.91 | -2.390 | 84.84 | 64.72 | |||
| Meta Platforms Inc | 453.80 | 454.90 | 454.25 | 474.20 | -19.95 | -4.207 | 485.60 | 189.72 | |||
| Mercadolibre Inc. | 1,267.60 | 1,276.60 | 1,270.20 | 1,303.00 | -32.80 | -2.517 | 1,665.00 | 1,010.20 | |||
| Marvell Technology Inc. | 58.79 | 59.42 | 59.40 | 61.35 | -1.95 | -3.178 | 77.16 | 33.88 | |||
| MARRIOTT INTL STK | 221.40 | 221.90 | 219.95 | 222.85 | -2.90 | -1.301 | 240.85 | 148.64 | |||
| Lululemon Athletica Inc. | 329.60 | 330.70 | 322.65 | 323.70 | -1.05 | -0.324 | 469.10 | 309.15 | |||
| Linde PLC | 417.80 | 418.60 | 416.20 | 416.00 | 0.20 | 0.048 | 435.50 | 327.80 | |||
| LAM RESEARCH | 821.10 | 822.80 | 825.00 | 856.70 | -31.70 | -3.700 | 916.60 | 448.10 | |||
| Kraft Heinz Co., The | 35.285 | 35.335 | 34.680 | 34.510 | 0.17 | 0.493 | 37.445 | 29.290 | |||
| Kla-Tencor Corp. | 593.70 | 596.10 | 597.00 | 617.30 | -20.30 | -3.289 | 659.00 | 327.00 | |||
| Keurig Dr. Pepper Inc. | 29.555 | 29.575 | 29.025 | 28.820 | 0.21 | 0.711 | 32.480 | 26.325 | |||
| INTUIT STK | 564.70 | 566.20 | 564.40 | 575.90 | -11.50 | -1.997 | 617.20 | 375.10 | |||
| Intuitive Surgical Inc. | 347.10 | 347.80 | 355.00 | 350.30 | 4.70 | 1.342 | 368.00 | 237.45 | |||
| INTEL STK | 32.590 | 32.625 | 32.580 | 33.280 | -0.70 | -2.103 | 45.680 | 26.450 | |||
| ILLUMINA STK | 109.78 | 110.04 | 108.76 | 110.60 | -1.84 | -1.664 | 210.05 | 86.08 | |||
| IDEXX LABS | 445.10 | 446.40 | 444.40 | 446.90 | -2.50 | -0.559 | 532.00 | 368.00 | |||
| Honeywell International Inc. | 181.66 | 181.82 | 177.64 | 177.78 | -0.14 | -0.079 | 193.04 | 166.56 | |||
| Globalfoundries Inc. | 43.590 | 44.070 | 43.910 | 44.100 | -0.19 | -0.431 | 60.750 | 44.100 | |||
| GILEAD SCIENCES STK | 62.21 | 62.27 | 61.79 | 62.77 | -0.98 | -1.561 | 80.12 | 62.77 | |||
| GE Healthcare Technologies Inc. | 78.45 | 80.06 | 79.38 | 79.91 | -0.53 | -0.663 | 85.50 | 59.50 | |||
| Fortinet Inc. | 59.36 | 59.55 | 59.41 | 60.63 | -1.22 | -2.012 | 71.20 | 41.06 | |||
| FASTENAL STK | 63.44 | 63.49 | 62.88 | 64.09 | -1.21 | -1.888 | 72.19 | 47.10 | |||
| Exelon Corp. | 35.105 | 35.210 | 33.995 | 34.030 | -0.04 | -0.103 | 40.020 | 31.175 | |||
| ELECTRONIC ARTS STK | 118.98 | 119.10 | 116.76 | 118.62 | -1.86 | -1.568 | 133.84 | 108.30 | |||
| DoorDash Inc. | 118.20 | 119.50 | 120.64 | 121.96 | -1.32 | -1.082 | 130.76 | 52.00 | |||
| Dollar Tree Inc. | 114.26 | 114.70 | 113.36 | 115.86 | -2.50 | -2.158 | 148.00 | 97.60 | |||
| Diamondback Energy Inc | 188.30 | 190.30 | 189.18 | 187.30 | 1.88 | 1.004 | 195.08 | 114.66 | |||
| Dexcom Inc. | 122.70 | 123.06 | 124.64 | 125.56 | -0.92 | -0.733 | 130.22 | 71.33 | |||
| Datadog Inc | 112.86 | 114.10 | 113.50 | 117.02 | -3.52 | -3.008 | 126.68 | 57.36 | |||
| CSX Corp. | 32.240 | 32.310 | 32.035 | 32.675 | -0.64 | -1.959 | 35.280 | 27.130 | |||
| Crowdstrike Holdings Inc | 266.15 | 267.35 | 265.55 | 276.40 | -10.85 | -3.925 | 310.85 | 106.34 | |||
| COSTCO WHOLESALE CORP. | 661.90 | 662.50 | 665.10 | 669.70 | -4.60 | -0.687 | 707.90 | 439.70 | |||
| CoStar Group Inc | 78.73 | 80.36 | 79.20 | 79.50 | -0.30 | -0.377 | 89.50 | 62.50 | |||
| COPART | 49.42 | 49.58 | 49.58 | 50.58 | -1.01 | -1.987 | 53.95 | 34.52 | |||
| Constellation Energy Corp. | 169.20 | 169.60 | 170.68 | 173.68 | -3.00 | -1.727 | 180.36 | 67.31 | |||
| Comcast Corp.New | 37.500 | 37.560 | 36.720 | 36.520 | 0.20 | 0.548 | 43.210 | 32.760 | |||
| COGNIZANT TECH | 62.98 | 63.09 | 62.30 | 63.35 | -1.05 | -1.657 | 73.26 | 52.77 | |||
| Coca-Cola Europacific Partners Plc | 62.50 | 63.80 | 63.10 | 62.40 | 0.70 | 1.122 | 66.30 | 54.10 | |||
| CISCO SYSTEMS STK | 45.165 | 45.445 | 45.315 | 45.095 | 0.22 | 0.488 | 53.650 | 41.450 | |||
| CINTAS STK | 621.40 | 621.80 | 617.00 | 626.00 | -9.00 | -1.438 | 637.80 | 397.40 | |||
| Charter Communications Inc. | 248.80 | 248.85 | 241.20 | 241.70 | -0.50 | -0.207 | 428.55 | 240.45 | |||
| CDW Corp | 217.80 | 224.20 | 220.50 | 221.60 | -1.10 | -0.496 | 238.00 | 148.00 | |||
| CADENCE DESIGN STK | 265.65 | 266.35 | 265.35 | 275.05 | -9.70 | -3.527 | 301.00 | 181.00 | |||
| BROADCOM STK | 1,147.80 | 1,151.00 | 1,160.20 | 1,202.20 | -42.00 | -3.494 | 1,293.60 | 552.20 | |||
| Booking Holdings | 3,206.00 | 3,220.00 | 3,181.00 | 3,231.00 | -50.00 | -1.548 | 3,501.00 | 2,260.00 | |||
| Biogen Inc. | 179.55 | 181.15 | 180.35 | 179.20 | 1.15 | 0.642 | 290.40 | 179.20 | |||
| Baker Hughes Co. | 30.440 | 30.505 | 29.865 | 29.825 | 0.04 | 0.134 | 34.505 | 24.505 | |||
| AUTOMATIC DATA STK | 227.45 | 228.00 | 225.65 | 227.50 | -1.85 | -0.813 | 236.65 | 190.22 | |||
| Autodesk Inc. | 202.40 | 203.10 | 195.72 | 201.85 | -6.13 | -3.037 | 257.10 | 171.50 | |||
| Atlassian Corp. | 179.44 | 180.40 | 178.64 | 182.12 | -3.48 | -1.911 | 235.00 | 117.50 | |||
| ASTAZENECA ADR | 64.00 | 64.50 | 64.00 | 64.00 | 0.00 | 0.000 | 69.50 | 57.00 | |||
| ASML Holdings | 812.00 | 814.00 | 832.00 | 852.00 | -20.00 | -2.347 | 954.00 | 542.00 | |||
| APPLIED MATERIAL STK | 178.94 | 179.60 | 180.02 | 187.72 | -7.70 | -4.102 | 198.52 | 100.02 | |||
| Apple Inc. | 154.84 | 154.92 | 154.98 | 156.68 | -1.70 | -1.085 | 182.04 | 148.00 | |||
| ANSYS STK | 302.30 | 303.50 | 301.00 | 305.20 | -4.20 | -1.376 | 330.60 | 236.00 | |||
| ANALOG DEVICES STK | 173.84 | 174.28 | 172.02 | 177.90 | -5.88 | -3.305 | 187.76 | 145.90 | |||
| AMGEN STK | 250.55 | 251.40 | 245.10 | 247.60 | -2.50 | -1.010 | 299.20 | 198.80 | |||
| AMER ELEC PWR STK | 79.00 | 79.50 | 77.00 | 76.00 | 1.00 | 1.316 | 85.58 | 67.42 | |||
| Amazon.com Inc. | 164.16 | 164.52 | 163.96 | 168.46 | -4.50 | -2.671 | 176.06 | 93.64 | |||
| Alphabet Inc. Cl. C | 146.00 | 146.12 | 146.54 | 147.32 | -0.78 | -0.529 | 150.10 | 95.34 | |||
| Alphabet Inc. Cl. A | 144.58 | 144.68 | 145.12 | 146.90 | -1.78 | -1.212 | 148.34 | 92.66 | |||
| Airbnb Inc. | 146.60 | 146.88 | 148.84 | 148.00 | 0.84 | 0.568 | 154.78 | 96.38 | |||
| ADV MICRO DEV STK | 140.34 | 140.48 | 143.02 | 146.56 | -3.54 | -2.415 | 200.85 | 73.42 | |||
| ADOBE SYS STK | 435.65 | 440.50 | 438.00 | 445.20 | -7.20 | -1.617 | 589.20 | 304.90 | |||