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
17,210.886
Date of closing price
22/04/2024
Open previous day
17,161.109
High previous day
17,305.153
Low previous day
17,010.255
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
804,714,722
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEPSICO STK | 165.76 | 165.92 | 159.82 | 165.52 | -5.70 | -3.444 | 180.22 | 149.02 | |||
| Linde PLC | 414.20 | 415.00 | 408.60 | 416.20 | -7.60 | -1.826 | 435.50 | 327.80 | |||
| Amazon.com Inc. | 164.88 | 165.64 | 165.64 | 167.90 | -2.26 | -1.346 | 176.06 | 93.64 | |||
| Walgreens Boots Alliance Inc. | 16.578 | 16.634 | 16.860 | 17.078 | -0.22 | -1.276 | 31.950 | 16.348 | |||
| Kraft Heinz Co., The | 35.955 | 36.010 | 35.300 | 35.755 | -0.46 | -1.273 | 37.445 | 29.290 | |||
| Crowdstrike Holdings Inc | 277.70 | 278.65 | 278.80 | 282.25 | -3.45 | -1.222 | 310.85 | 106.34 | |||
| Meta Platforms Inc | 457.60 | 458.60 | 459.15 | 464.40 | -5.25 | -1.130 | 485.60 | 189.72 | |||
| STARBUCKS CORP. | 82.54 | 82.60 | 81.90 | 82.73 | -0.83 | -1.003 | 103.80 | 79.75 | |||
| ROSS STORES STK | 123.94 | 124.10 | 124.14 | 125.26 | -1.12 | -0.894 | 138.28 | 92.68 | |||
| FASTENAL STK | 63.53 | 63.58 | 62.60 | 63.14 | -0.54 | -0.855 | 72.19 | 47.10 | |||
| Keurig Dr. Pepper Inc. | 29.955 | 29.985 | 29.420 | 29.670 | -0.25 | -0.843 | 32.480 | 26.325 | |||
| NVIDIA | 740.50 | 741.10 | 764.50 | 770.70 | -6.20 | -0.804 | 882.80 | 244.20 | |||
| Comcast Corp.New | 37.530 | 37.590 | 37.605 | 37.875 | -0.27 | -0.713 | 43.210 | 32.760 | |||
| Monster Beverage | 51.13 | 51.18 | 49.85 | 50.15 | -0.31 | -0.608 | 55.78 | 44.95 | |||
| Warner Bros. Discovery Inc. | 7.754 | 7.778 | 7.850 | 7.897 | -0.05 | -0.595 | 13.205 | 7.442 | |||
| Datadog Inc | 118.34 | 119.60 | 118.84 | 119.44 | -0.60 | -0.502 | 126.68 | 57.36 | |||
| Verisk Analytics | 207.20 | 207.50 | 207.90 | 208.70 | -0.80 | -0.383 | 233.80 | 171.15 | |||
| GILEAD SCIENCES STK | 62.53 | 62.59 | 62.49 | 62.70 | -0.21 | -0.335 | 80.12 | 61.79 | |||
| COGNIZANT TECH | 62.98 | 63.09 | 63.53 | 63.73 | -0.20 | -0.314 | 73.26 | 52.77 | |||
| Roper Technologies Inc. | 502.40 | 503.00 | 503.80 | 505.00 | -1.20 | -0.238 | 517.60 | 388.70 | |||
| Exelon Corp. | 35.285 | 35.385 | 35.090 | 35.155 | -0.07 | -0.185 | 40.020 | 31.175 | |||
| CINTAS STK | 618.80 | 619.40 | 622.20 | 623.20 | -1.00 | -0.160 | 637.80 | 397.40 | |||
| Honeywell International Inc. | 182.16 | 182.32 | 182.44 | 182.70 | -0.26 | -0.142 | 193.04 | 166.56 | |||
| REGENERON PHARM STK | 851.00 | 852.80 | 840.20 | 841.00 | -0.80 | -0.095 | 912.50 | 629.00 | |||
| CSX Corp. | 31.450 | 31.515 | 32.390 | 32.405 | -0.02 | -0.046 | 35.280 | 27.130 | |||
| PAYCHEX STK | 113.94 | 114.06 | 113.52 | 113.54 | -0.02 | -0.018 | 117.60 | 95.00 | |||
| ASTAZENECA ADR | 66.50 | 67.00 | 65.50 | 65.50 | 0.00 | 0.000 | 69.50 | 57.00 | |||
| PACCAR STK | 106.08 | 106.20 | 105.46 | 105.44 | 0.02 | 0.019 | 114.66 | 64.24 | |||
| CISCO SYSTEMS STK | 44.955 | 45.235 | 45.135 | 45.090 | 0.05 | 0.100 | 53.650 | 41.450 | |||
| Baker Hughes Co. | 30.515 | 30.580 | 30.285 | 30.245 | 0.04 | 0.132 | 34.505 | 24.505 | |||
| CDW Corp | 222.50 | 228.80 | 225.60 | 225.30 | 0.30 | 0.133 | 238.00 | 148.00 | |||
| Diamondback Energy Inc | 189.96 | 191.90 | 190.98 | 190.70 | 0.28 | 0.147 | 195.08 | 114.66 | |||
| Palo Alto Networks Inc | 273.30 | 275.10 | 274.75 | 274.20 | 0.55 | 0.201 | 350.60 | 160.74 | |||
| Marvell Technology Inc. | 59.59 | 60.22 | 60.09 | 59.96 | 0.13 | 0.217 | 77.16 | 33.88 | |||
| AUTOMATIC DATA STK | 230.00 | 230.55 | 230.95 | 230.45 | 0.50 | 0.217 | 236.65 | 190.22 | |||
| Alphabet Inc. Cl. A | 148.04 | 148.16 | 148.38 | 148.02 | 0.36 | 0.243 | 148.34 | 92.66 | |||
| MARRIOTT INTL STK | 227.90 | 228.35 | 223.05 | 222.50 | 0.55 | 0.247 | 240.85 | 148.64 | |||
| T-Mobile US Inc. | 153.48 | 153.62 | 152.34 | 151.82 | 0.52 | 0.343 | 152.74 | 117.48 | |||
| Dollar Tree Inc. | 114.18 | 114.56 | 113.82 | 113.42 | 0.40 | 0.353 | 148.00 | 97.60 | |||
| ELECTRONIC ARTS STK | 119.34 | 119.48 | 119.36 | 118.92 | 0.44 | 0.370 | 133.84 | 108.30 | |||
| GE Healthcare Technologies Inc. | 80.09 | 81.76 | 81.10 | 80.80 | 0.30 | 0.371 | 85.50 | 59.50 | |||
| O'REILLY AUTO | 1,021.50 | 1,024.50 | 1,024.50 | 1,020.00 | 4.50 | 0.441 | 1,075.00 | 810.20 | |||
| Coca-Cola Europacific Partners Plc | 64.50 | 65.80 | 65.00 | 64.70 | 0.30 | 0.464 | 66.30 | 54.10 | |||
| AMGEN STK | 255.80 | 256.65 | 255.75 | 254.55 | 1.20 | 0.471 | 299.20 | 198.80 | |||
| Globalfoundries Inc. | 43.480 | 43.960 | 43.930 | 43.720 | 0.21 | 0.480 | 60.750 | 43.430 | |||
| INTEL STK | 32.465 | 32.500 | 32.350 | 32.195 | 0.16 | 0.481 | 45.680 | 26.450 | |||
| Moderna Inc | 100.74 | 101.80 | 101.40 | 100.90 | 0.50 | 0.496 | 128.50 | 64.98 | |||
| XCEL ENERGY STK | 51.81 | 51.96 | 51.42 | 51.16 | 0.26 | 0.508 | 65.19 | 44.27 | |||
| Alphabet Inc. Cl. C | 149.74 | 149.86 | 149.44 | 148.68 | 0.76 | 0.511 | 150.10 | 95.63 | |||
| ADOBE SYS STK | 443.10 | 447.90 | 445.35 | 442.65 | 2.70 | 0.610 | 589.20 | 304.90 | |||
| AMER ELEC PWR STK | 80.00 | 80.50 | 80.00 | 79.50 | 0.50 | 0.629 | 85.58 | 67.42 | |||
| Autodesk Inc. | 201.05 | 201.70 | 204.70 | 203.15 | 1.55 | 0.763 | 257.10 | 171.50 | |||
| MongoDB Inc | 343.65 | 345.65 | 344.65 | 341.85 | 2.80 | 0.819 | 466.00 | 194.50 | |||
| COSTCO WHOLESALE CORP. | 675.80 | 676.40 | 675.10 | 669.60 | 5.50 | 0.821 | 707.90 | 439.70 | |||
| ANSYS STK | 304.50 | 305.50 | 305.40 | 302.90 | 2.50 | 0.825 | 330.60 | 236.00 | |||
| VERTEX PHARM STK | 375.35 | 375.65 | 377.90 | 374.75 | 3.15 | 0.841 | 408.00 | 291.95 | |||
| Pinduoduo Inc. | 119.00 | 119.50 | 118.50 | 117.50 | 1.00 | 0.851 | 137.60 | 55.20 | |||
| Charter Communications Inc. | 245.60 | 246.00 | 249.90 | 247.60 | 2.30 | 0.929 | 428.55 | 240.45 | |||
| ADV MICRO DEV STK | 140.94 | 141.10 | 144.30 | 142.88 | 1.42 | 0.994 | 200.85 | 73.42 | |||
| Microsoft Corp. | 381.60 | 381.80 | 384.00 | 380.10 | 3.90 | 1.026 | 399.25 | 254.40 | |||
| Lululemon Athletica Inc. | 340.65 | 341.95 | 341.80 | 338.10 | 3.70 | 1.094 | 469.10 | 309.15 | |||
| Mondelez International Group Inc. | 66.70 | 66.83 | 65.75 | 65.01 | 0.74 | 1.138 | 71.80 | 57.82 | |||
| DoorDash Inc. | 118.52 | 119.76 | 119.98 | 118.60 | 1.38 | 1.164 | 130.76 | 52.00 | |||
| Workday | 238.85 | 239.30 | 239.80 | 236.75 | 3.05 | 1.288 | 282.40 | 161.92 | |||
| Apple Inc. | 157.50 | 157.58 | 157.96 | 155.72 | 2.24 | 1.438 | 182.04 | 148.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 60.24 | 59.35 | 0.89 | 1.500 | 69.09 | 48.10 | |||
| Take-Two Interactive Software | 132.84 | 133.12 | 132.86 | 130.78 | 2.08 | 1.590 | 158.22 | 108.54 | |||
| Intuitive Surgical Inc. | 349.35 | 350.10 | 351.20 | 345.50 | 5.70 | 1.650 | 368.00 | 237.45 | |||
| QUALCOMM STK | 151.68 | 151.80 | 152.40 | 149.84 | 2.56 | 1.708 | 163.24 | 94.50 | |||
| COPART | 51.150 | 51.300 | 50.780 | 49.920 | 0.86 | 1.723 | 53.950 | 34.515 | |||
| Sirius XM Holings Inc. | 2.951 | 2.969 | 2.980 | 2.922 | 0.06 | 1.985 | 6.362 | 2.854 | |||
| Dexcom Inc. | 128.18 | 128.50 | 125.64 | 122.88 | 2.76 | 2.246 | 130.22 | 71.33 | |||
| Booking Holdings | 3,279.00 | 3,290.00 | 3,310.00 | 3,236.00 | 74.00 | 2.287 | 3,501.00 | 2,260.00 | |||
| Mercadolibre Inc. | 1,276.20 | 1,280.80 | 1,306.40 | 1,276.80 | 29.60 | 2.318 | 1,665.00 | 1,010.20 | |||
| Fortinet Inc. | 61.00 | 61.18 | 60.94 | 59.48 | 1.46 | 2.455 | 71.20 | 41.06 | |||
| IDEXX LABS | 460.30 | 461.50 | 460.00 | 448.30 | 11.70 | 2.610 | 532.00 | 368.00 | |||
| Kla-Tencor Corp. | 606.70 | 608.90 | 607.10 | 591.30 | 15.80 | 2.672 | 659.00 | 327.00 | |||
| LAM RESEARCH | 828.30 | 830.30 | 833.80 | 812.00 | 21.80 | 2.685 | 916.60 | 451.70 | |||
| APPLIED MATERIAL STK | 181.54 | 182.16 | 182.40 | 177.24 | 5.16 | 2.911 | 198.52 | 100.02 | |||
| ASML Holdings | 832.00 | 834.00 | 842.00 | 818.00 | 24.00 | 2.934 | 954.00 | 542.00 | |||
| BROADCOM STK | 1,169.40 | 1,173.20 | 1,177.60 | 1,143.80 | 33.80 | 2.955 | 1,293.60 | 552.20 | |||
| Biogen Inc. | 186.50 | 188.15 | 186.80 | 181.40 | 5.40 | 2.977 | 290.40 | 179.20 | |||
| Old Dominion Freight Line Inc. | 183.45 | 183.95 | 203.60 | 197.55 | 6.05 | 3.063 | 210.40 | 136.80 | |||
| Constellation Energy Corp. | 173.98 | 174.50 | 176.30 | 170.94 | 5.36 | 3.136 | 180.36 | 68.81 | |||
| ILLUMINA STK | 114.16 | 114.36 | 116.16 | 112.62 | 3.54 | 3.143 | 205.95 | 86.08 | |||
| Atlassian Corp. | 186.12 | 186.90 | 187.12 | 181.22 | 5.90 | 3.256 | 235.00 | 117.50 | |||
| The Trade Desk Inc. | 78.22 | 79.02 | 78.88 | 76.39 | 2.49 | 3.260 | 82.57 | 54.32 | |||
| INTUIT STK | 593.60 | 595.00 | 592.30 | 570.50 | 21.80 | 3.821 | 617.20 | 375.10 | |||
| Airbnb Inc. | 151.06 | 151.32 | 151.88 | 146.22 | 5.66 | 3.871 | 154.78 | 96.38 | |||
| Zscaler Inc | 166.34 | 166.70 | 166.40 | 159.78 | 6.62 | 4.143 | 236.05 | 78.39 | |||
| ANALOG DEVICES STK | 182.22 | 182.66 | 182.00 | 174.30 | 7.70 | 4.418 | 187.76 | 145.90 | |||
| MICRON TECH STK | 103.36 | 103.42 | 106.50 | 101.98 | 4.52 | 4.432 | 119.32 | 53.34 | |||
| NETFLIX.COM INC. | 515.40 | 520.20 | 541.00 | 516.40 | 24.60 | 4.764 | 589.00 | 287.05 | |||
| NXP Semiconductor | 217.00 | 218.00 | 215.00 | 204.00 | 11.00 | 5.392 | 236.20 | 142.00 | |||
| CADENCE DESIGN STK | 259.25 | 260.00 | 264.20 | 250.05 | 14.15 | 5.659 | 301.00 | 181.00 | |||
| Synopsys Inc. | 495.40 | 496.65 | 494.95 | 467.00 | 27.95 | 5.985 | 556.00 | 331.60 | |||
| MICROCHIP TECH STK | 83.86 | 83.98 | 82.94 | 78.17 | 4.77 | 6.102 | 84.84 | 64.72 | |||
| ON SEMICONDUCTOR STK | 60.49 | 60.74 | 60.95 | 57.34 | 3.61 | 6.296 | 98.00 | 56.98 | |||
| CoStar Group Inc | 85.00 | 86.78 | 85.30 | 79.84 | 5.46 | 6.839 | 89.50 | 62.50 | |||
| TEXAS INSTRUMENTS STK | 162.38 | 162.72 | 165.50 | 152.98 | 12.52 | 8.184 | 165.70 | 131.50 | |||
| Tesla Inc. | 150.18 | 150.30 | 147.56 | 135.76 | 11.80 | 8.692 | 262.75 | 132.98 | |||