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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE SYS STK | 442.55 | 445.85 | 443.00 | 445.35 | -2.35 | -0.528 | 589.20 | 304.90 | |||
| ADV MICRO DEV STK | 141.56 | 141.68 | 138.62 | 144.30 | -5.68 | -3.936 | 200.85 | 73.42 | |||
| Airbnb Inc. | 151.22 | 151.70 | 150.88 | 151.88 | -1.00 | -0.658 | 154.78 | 96.38 | |||
| Alphabet Inc. Cl. A | 144.28 | 144.40 | 144.22 | 148.38 | -4.16 | -2.804 | 148.38 | 92.66 | |||
| Alphabet Inc. Cl. C | 145.94 | 146.10 | 145.90 | 149.44 | -3.54 | -2.369 | 150.10 | 95.63 | |||
| Amazon.com Inc. | 160.78 | 161.28 | 160.56 | 165.64 | -5.08 | -3.067 | 176.06 | 93.64 | |||
| AMER ELEC PWR STK | 80.50 | 81.00 | 80.50 | 80.00 | 0.50 | 0.625 | 85.58 | 67.42 | |||
| AMGEN STK | 254.65 | 255.70 | 255.20 | 255.75 | -0.55 | -0.215 | 299.20 | 198.80 | |||
| ANALOG DEVICES STK | 183.62 | 184.50 | 181.64 | 182.00 | -0.36 | -0.198 | 187.76 | 145.90 | |||
| ANSYS STK | 304.20 | 306.90 | 301.50 | 305.40 | -3.90 | -1.277 | 330.60 | 236.00 | |||
| Apple Inc. | 157.74 | 157.82 | 157.62 | 157.96 | -0.34 | -0.215 | 182.04 | 148.00 | |||
| APPLIED MATERIAL STK | 182.46 | 184.44 | 181.10 | 182.40 | -1.30 | -0.713 | 198.52 | 100.02 | |||
| ASML Holdings | 832.00 | 834.00 | 832.00 | 842.00 | -10.00 | -1.188 | 954.00 | 542.00 | |||
| ASTAZENECA ADR | 69.50 | 70.00 | 67.00 | 65.50 | 1.50 | 2.290 | 69.50 | 57.00 | |||
| Atlassian Corp. | 182.26 | 184.10 | 181.74 | 187.12 | -5.38 | -2.875 | 235.00 | 117.50 | |||
| Autodesk Inc. | 199.84 | 200.80 | 197.66 | 204.70 | -7.04 | -3.439 | 257.10 | 171.50 | |||
| AUTOMATIC DATA STK | 231.20 | 232.55 | 230.45 | 230.95 | -0.50 | -0.216 | 236.65 | 190.22 | |||
| Baker Hughes Co. | 30.100 | 30.690 | 30.595 | 30.285 | 0.31 | 1.024 | 34.505 | 24.505 | |||
| Biogen Inc. | 187.75 | 190.20 | 188.95 | 186.80 | 2.15 | 1.151 | 290.40 | 179.20 | |||
| Booking Holdings | 3,260.00 | 3,290.00 | 3,250.00 | 3,310.00 | -60.00 | -1.813 | 3,501.00 | 2,260.00 | |||
| BROADCOM STK | 1,178.20 | 1,182.80 | 1,152.20 | 1,177.60 | -25.40 | -2.157 | 1,293.60 | 552.20 | |||
| CADENCE DESIGN STK | 256.90 | 258.80 | 254.60 | 264.20 | -9.60 | -3.634 | 301.00 | 181.00 | |||
| CDW Corp | 220.80 | 229.10 | 224.40 | 225.60 | -1.20 | -0.532 | 238.00 | 148.00 | |||
| Charter Communications Inc. | 247.00 | 251.00 | 244.40 | 249.90 | -5.50 | -2.201 | 428.55 | 240.45 | |||
| CINTAS STK | 615.20 | 617.20 | 617.60 | 622.20 | -4.60 | -0.739 | 637.80 | 397.40 | |||
| CISCO SYSTEMS STK | 45.045 | 45.725 | 45.360 | 45.135 | 0.23 | 0.499 | 53.650 | 41.450 | |||
| Coca-Cola Europacific Partners Plc | 64.80 | 66.40 | 65.30 | 65.10 | 0.20 | 0.307 | 66.30 | 54.10 | |||
| COGNIZANT TECH | 62.38 | 62.84 | 62.00 | 63.53 | -1.53 | -2.408 | 73.26 | 52.77 | |||
| Comcast Corp.New | 37.085 | 37.400 | 37.675 | 37.605 | 0.07 | 0.186 | 43.210 | 32.760 | |||
| Constellation Energy Corp. | 173.84 | 175.58 | 173.10 | 176.30 | -3.20 | -1.815 | 180.36 | 68.81 | |||
| COPART | 51.09 | 51.34 | 51.34 | 50.78 | 0.56 | 1.103 | 53.95 | 34.52 | |||
| CoStar Group Inc | 85.12 | 87.81 | 86.40 | 85.30 | 1.10 | 1.290 | 89.50 | 62.50 | |||
| COSTCO WHOLESALE CORP. | 675.00 | 679.50 | 671.40 | 675.10 | -3.70 | -0.548 | 707.90 | 439.70 | |||
| Crowdstrike Holdings Inc | 272.50 | 276.00 | 273.55 | 278.80 | -5.25 | -1.883 | 310.85 | 106.34 | |||
| CSX Corp. | 31.425 | 31.610 | 31.585 | 32.390 | -0.81 | -2.485 | 35.280 | 27.130 | |||
| Datadog Inc | 116.00 | 119.00 | 117.50 | 118.84 | -1.34 | -1.128 | 126.68 | 57.36 | |||
| Dexcom Inc. | 128.70 | 129.64 | 126.86 | 125.64 | 1.22 | 0.971 | 130.22 | 71.33 | |||
| Diamondback Energy Inc | 190.60 | 192.86 | 191.36 | 190.98 | 0.38 | 0.199 | 195.08 | 114.66 | |||
| Dollar Tree Inc. | 114.12 | 115.76 | 114.06 | 113.82 | 0.24 | 0.211 | 148.00 | 97.60 | |||
| DoorDash Inc. | 116.98 | 118.72 | 116.54 | 119.98 | -3.44 | -2.867 | 130.76 | 52.00 | |||
| ELECTRONIC ARTS STK | 119.72 | 120.30 | 119.52 | 119.36 | 0.16 | 0.134 | 133.84 | 108.30 | |||
| Exelon Corp. | 35.180 | 35.500 | 35.045 | 35.090 | -0.05 | -0.128 | 40.020 | 31.175 | |||
| FASTENAL STK | 63.16 | 63.53 | 63.47 | 62.60 | 0.87 | 1.390 | 72.19 | 47.10 | |||
| Fortinet Inc. | 60.96 | 61.43 | 59.98 | 60.94 | -0.96 | -1.575 | 71.20 | 41.06 | |||
| GE Healthcare Technologies Inc. | 79.85 | 82.49 | 81.13 | 81.10 | 0.03 | 0.037 | 85.50 | 59.50 | |||
| GILEAD SCIENCES STK | 62.74 | 62.99 | 62.16 | 62.49 | -0.33 | -0.528 | 80.12 | 61.79 | |||
| Globalfoundries Inc. | 43.770 | 44.800 | 44.280 | 43.930 | 0.35 | 0.797 | 60.750 | 43.430 | |||
| Honeywell International Inc. | 184.70 | 186.18 | 182.74 | 182.44 | 0.30 | 0.164 | 193.04 | 166.56 | |||
| IDEXX LABS | 459.70 | 463.60 | 458.60 | 460.00 | -1.40 | -0.304 | 532.00 | 368.00 | |||
| ILLUMINA STK | 114.76 | 115.32 | 114.22 | 116.16 | -1.94 | -1.670 | 205.95 | 86.08 | |||
| INTEL STK | 32.385 | 32.430 | 31.960 | 32.350 | -0.39 | -1.206 | 45.680 | 26.450 | |||
| Intuitive Surgical Inc. | 350.95 | 352.70 | 353.30 | 351.20 | 2.10 | 0.598 | 368.00 | 237.45 | |||
| INTUIT STK | 589.00 | 593.00 | 583.80 | 592.30 | -8.50 | -1.435 | 617.20 | 375.10 | |||
| Keurig Dr. Pepper Inc. | 31.295 | 31.485 | 30.045 | 29.420 | 0.63 | 2.124 | 32.480 | 26.325 | |||
| Kla-Tencor Corp. | 613.00 | 618.00 | 606.00 | 607.10 | -1.10 | -0.181 | 659.00 | 327.00 | |||
| Kraft Heinz Co., The | 35.965 | 36.070 | 36.145 | 35.300 | 0.85 | 2.394 | 37.445 | 29.290 | |||
| LAM RESEARCH | 822.00 | 830.00 | 792.00 | 833.80 | -41.80 | -5.013 | 916.60 | 451.70 | |||
| Linde PLC | 414.40 | 414.60 | 415.00 | 408.60 | 6.40 | 1.566 | 435.50 | 327.80 | |||
| Lululemon Athletica Inc. | 338.55 | 340.85 | 334.45 | 341.80 | -7.35 | -2.150 | 469.10 | 309.15 | |||
| MARRIOTT INTL STK | 226.75 | 228.40 | 227.45 | 223.05 | 4.40 | 1.973 | 240.85 | 148.64 | |||
| Marvell Technology Inc. | 60.39 | 62.04 | 60.79 | 60.09 | 0.70 | 1.165 | 77.16 | 33.88 | |||
| Mercadolibre Inc. | 1,273.60 | 1,276.20 | 1,260.00 | 1,306.40 | -46.40 | -3.552 | 1,665.00 | 1,010.20 | |||
| Meta Platforms Inc | 392.20 | 393.90 | 395.10 | 459.15 | -64.05 | -13.950 | 485.60 | 189.72 | |||
| MICROCHIP TECH STK | 84.94 | 85.73 | 83.08 | 82.94 | 0.14 | 0.169 | 84.84 | 64.72 | |||
| MICRON TECH STK | 104.40 | 104.56 | 102.80 | 106.50 | -3.70 | -3.474 | 119.32 | 53.34 | |||
| Microsoft Corp. | 373.80 | 374.00 | 374.00 | 384.00 | -10.00 | -2.604 | 399.25 | 254.40 | |||
| Moderna Inc | 101.20 | 102.38 | 101.82 | 101.40 | 0.42 | 0.414 | 128.50 | 64.98 | |||
| Mondelez International Group Inc. | 66.48 | 66.80 | 66.41 | 65.75 | 0.66 | 1.004 | 71.80 | 57.82 | |||
| MongoDB Inc | 334.80 | 341.75 | 338.05 | 344.65 | -6.60 | -1.915 | 466.00 | 194.50 | |||
| Monster Beverage | 49.040 | 49.530 | 49.860 | 49.845 | 0.02 | 0.030 | 55.780 | 44.945 | |||
| NETFLIX.COM INC. | 513.40 | 518.10 | 509.30 | 541.00 | -31.70 | -5.860 | 589.00 | 287.05 | |||
| NVIDIA | 748.80 | 749.30 | 749.40 | 764.50 | -15.10 | -1.975 | 882.80 | 244.20 | |||
| NXP Semiconductor | 220.00 | 221.00 | 217.00 | 215.00 | 2.00 | 0.930 | 236.20 | 142.00 | |||
| Old Dominion Freight Line Inc. | 183.10 | 184.85 | 181.05 | 203.60 | -22.55 | -11.076 | 210.40 | 136.80 | |||
| ON SEMICONDUCTOR STK | 61.38 | 61.97 | 60.19 | 60.95 | -0.76 | -1.247 | 98.00 | 56.98 | |||
| O'REILLY AUTO | 990.00 | 1,004.00 | 981.00 | 1,024.50 | -43.50 | -4.246 | 1,075.00 | 810.20 | |||
| PACCAR STK | 106.38 | 106.88 | 106.90 | 105.46 | 1.44 | 1.365 | 114.66 | 64.24 | |||
| Palo Alto Networks Inc | 269.35 | 275.05 | 272.10 | 274.75 | -2.65 | -0.965 | 350.60 | 160.74 | |||
| PAYCHEX STK | 114.52 | 115.08 | 114.32 | 113.52 | 0.80 | 0.705 | 117.60 | 95.00 | |||
| Paypal Holdings Inc. | 60.05 | 60.15 | 60.01 | 60.24 | -0.23 | -0.382 | 69.09 | 48.10 | |||
| PEPSICO STK | 166.12 | 166.40 | 165.30 | 159.82 | 5.48 | 3.429 | 180.22 | 149.02 | |||
| Pinduoduo Inc. | 118.00 | 118.50 | 118.00 | 118.50 | -0.50 | -0.422 | 137.60 | 55.20 | |||
| QUALCOMM STK | 153.00 | 153.38 | 150.64 | 152.40 | -1.76 | -1.155 | 163.24 | 94.50 | |||
| REGENERON PHARM STK | 843.40 | 851.60 | 844.20 | 840.20 | 4.00 | 0.476 | 912.50 | 629.00 | |||
| Roper Technologies Inc. | 499.90 | 502.20 | 500.20 | 503.80 | -3.60 | -0.715 | 517.60 | 388.70 | |||
| ROSS STORES STK | 123.76 | 123.88 | 123.68 | 124.14 | -0.46 | -0.371 | 138.28 | 92.68 | |||
| Sirius XM Holings Inc. | 2.925 | 2.953 | 2.929 | 2.980 | -0.05 | -1.711 | 6.362 | 2.854 | |||
| STARBUCKS CORP. | 82.96 | 83.10 | 82.69 | 81.90 | 0.79 | 0.965 | 103.80 | 79.75 | |||
| Synopsys Inc. | 490.10 | 492.55 | 485.00 | 494.95 | -9.95 | -2.010 | 556.00 | 331.60 | |||
| Take-Two Interactive Software | 133.54 | 134.52 | 131.18 | 132.86 | -1.68 | -1.264 | 158.22 | 108.54 | |||
| Tesla Inc. | 151.72 | 151.80 | 150.38 | 147.56 | 2.82 | 1.911 | 262.75 | 132.98 | |||
| TEXAS INSTRUMENTS STK | 163.08 | 163.74 | 161.84 | 165.50 | -3.66 | -2.211 | 165.70 | 131.50 | |||
| The Trade Desk Inc. | 74.92 | 76.51 | 75.64 | 78.88 | -3.24 | -4.108 | 82.57 | 54.32 | |||
| T-Mobile US Inc. | 153.24 | 154.14 | 153.50 | 152.34 | 1.16 | 0.761 | 152.74 | 117.48 | |||
| Verisk Analytics | 207.90 | 209.30 | 205.50 | 207.90 | -2.40 | -1.154 | 233.80 | 171.15 | |||
| VERTEX PHARM STK | 373.20 | 374.25 | 372.45 | 377.90 | -5.45 | -1.442 | 408.00 | 291.95 | |||
| Walgreens Boots Alliance Inc. | 16.636 | 16.766 | 16.562 | 16.860 | -0.30 | -1.767 | 31.950 | 16.348 | |||
| Warner Bros. Discovery Inc. | 7.839 | 7.916 | 7.669 | 7.850 | -0.18 | -2.306 | 13.205 | 7.442 | |||
| Workday | 237.00 | 239.30 | 235.35 | 239.80 | -4.45 | -1.856 | 282.40 | 161.92 | |||
| XCEL ENERGY STK | 50.78 | 51.53 | 50.67 | 51.42 | -0.75 | -1.459 | 65.19 | 44.27 | |||
| Zscaler Inc | 164.04 | 166.02 | 162.02 | 166.40 | -4.38 | -2.632 | 236.05 | 78.39 | |||