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
17,037.646
Date of closing price
19/04/2024
Open previous day
17,334.710
High previous day
17,362.281
Low previous day
16,973.942
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
1,030,689,023
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Pinduoduo Inc. | 118.50 | 119.00 | 117.50 | 107.50 | 10.00 | 9.302 | 137.60 | 55.20 | |||
| MongoDB Inc | 336.00 | 338.15 | 335.70 | 316.55 | 19.15 | 6.050 | 466.00 | 194.50 | |||
| Palo Alto Networks Inc | 271.65 | 273.40 | 274.00 | 264.60 | 9.40 | 3.553 | 350.60 | 160.74 | |||
| ADV MICRO DEV STK | 142.64 | 142.80 | 142.88 | 138.10 | 4.78 | 3.461 | 200.85 | 73.42 | |||
| Datadog Inc | 117.64 | 118.90 | 118.26 | 114.58 | 3.68 | 3.212 | 126.68 | 57.36 | |||
| Crowdstrike Holdings Inc | 279.05 | 280.10 | 280.00 | 272.60 | 7.40 | 2.715 | 310.85 | 106.34 | |||
| NVIDIA | 767.00 | 767.80 | 769.40 | 749.50 | 19.90 | 2.655 | 882.80 | 244.20 | |||
| ASTAZENECA ADR | 66.00 | 66.50 | 65.50 | 64.00 | 1.50 | 2.344 | 69.50 | 57.00 | |||
| TEXAS INSTRUMENTS STK | 155.20 | 155.58 | 152.98 | 149.50 | 3.48 | 2.328 | 165.70 | 131.50 | |||
| Alphabet Inc. Cl. A | 148.26 | 148.38 | 148.02 | 144.70 | 3.32 | 2.294 | 148.34 | 92.66 | |||
| Tesla Inc. | 135.20 | 135.32 | 135.96 | 132.98 | 2.98 | 2.241 | 262.75 | 132.98 | |||
| ILLUMINA STK | 116.74 | 116.90 | 112.62 | 110.20 | 2.42 | 2.196 | 205.95 | 86.08 | |||
| The Trade Desk Inc. | 75.07 | 75.85 | 75.53 | 73.92 | 1.61 | 2.178 | 82.57 | 54.32 | |||
| MICROCHIP TECH STK | 80.55 | 80.71 | 78.17 | 76.75 | 1.42 | 1.850 | 84.84 | 64.72 | |||
| Alphabet Inc. Cl. C | 149.72 | 149.82 | 148.68 | 146.00 | 2.68 | 1.836 | 150.10 | 95.63 | |||
| Mondelez International Group Inc. | 65.42 | 65.55 | 65.01 | 63.88 | 1.13 | 1.769 | 71.80 | 57.82 | |||
| Marvell Technology Inc. | 59.63 | 60.24 | 60.25 | 59.23 | 1.02 | 1.722 | 77.16 | 33.88 | |||
| Moderna Inc | 99.44 | 100.60 | 100.04 | 98.39 | 1.65 | 1.677 | 128.50 | 64.98 | |||
| Lululemon Athletica Inc. | 340.20 | 341.40 | 338.10 | 333.30 | 4.80 | 1.440 | 469.10 | 309.15 | |||
| PEPSICO STK | 161.10 | 161.26 | 165.52 | 163.46 | 2.06 | 1.260 | 180.22 | 149.02 | |||
| PAYCHEX STK | 113.78 | 113.92 | 113.54 | 112.16 | 1.38 | 1.230 | 117.60 | 95.00 | |||
| QUALCOMM STK | 150.78 | 150.90 | 149.84 | 148.02 | 1.82 | 1.230 | 163.24 | 94.50 | |||
| VERTEX PHARM STK | 378.60 | 378.95 | 374.75 | 370.30 | 4.45 | 1.202 | 408.00 | 291.95 | |||
| Microsoft Corp. | 380.30 | 380.50 | 380.10 | 376.05 | 4.05 | 1.077 | 399.25 | 254.40 | |||
| PACCAR STK | 105.28 | 105.40 | 105.44 | 104.34 | 1.10 | 1.054 | 114.66 | 64.24 | |||
| Kraft Heinz Co., The | 35.715 | 35.770 | 35.755 | 35.395 | 0.36 | 1.017 | 37.445 | 29.290 | |||
| NXP Semiconductor | 211.00 | 212.00 | 204.00 | 202.00 | 2.00 | 0.990 | 236.20 | 142.00 | |||
| ANALOG DEVICES STK | 177.64 | 178.06 | 174.30 | 172.60 | 1.70 | 0.985 | 187.76 | 145.90 | |||
| GE Healthcare Technologies Inc. | 79.74 | 81.39 | 80.52 | 79.76 | 0.76 | 0.953 | 85.50 | 59.50 | |||
| AUTOMATIC DATA STK | 230.80 | 231.40 | 230.45 | 228.35 | 2.10 | 0.920 | 236.65 | 190.22 | |||
| Sirius XM Holings Inc. | 2.970 | 2.988 | 2.922 | 2.896 | 0.03 | 0.898 | 6.362 | 2.854 | |||
| Meta Platforms Inc | 460.80 | 461.95 | 461.25 | 457.15 | 4.10 | 0.897 | 485.60 | 189.72 | |||
| Airbnb Inc. | 148.56 | 148.84 | 146.22 | 145.02 | 1.20 | 0.827 | 154.78 | 96.38 | |||
| CSX Corp. | 32.375 | 32.445 | 32.405 | 32.140 | 0.27 | 0.825 | 35.280 | 27.130 | |||
| Keurig Dr. Pepper Inc. | 29.645 | 29.675 | 29.670 | 29.440 | 0.23 | 0.781 | 32.480 | 26.325 | |||
| Booking Holdings | 3,285.00 | 3,297.00 | 3,236.00 | 3,211.00 | 25.00 | 0.779 | 3,501.00 | 2,260.00 | |||
| ASML Holdings | 832.00 | 834.00 | 818.00 | 812.00 | 6.00 | 0.739 | 954.00 | 542.00 | |||
| AMGEN STK | 255.50 | 256.25 | 254.55 | 252.70 | 1.85 | 0.732 | 299.20 | 198.80 | |||
| Atlassian Corp. | 185.46 | 186.48 | 181.22 | 179.92 | 1.30 | 0.723 | 235.00 | 117.50 | |||
| Monster Beverage | 49.855 | 49.910 | 50.150 | 49.810 | 0.34 | 0.683 | 55.780 | 44.945 | |||
| Roper Technologies Inc. | 507.40 | 508.00 | 505.00 | 501.60 | 3.40 | 0.678 | 517.60 | 388.70 | |||
| AMER ELEC PWR STK | 79.50 | 80.00 | 79.50 | 79.00 | 0.50 | 0.633 | 85.58 | 67.42 | |||
| ON SEMICONDUCTOR STK | 57.32 | 57.57 | 57.34 | 56.98 | 0.36 | 0.632 | 98.00 | 56.98 | |||
| COSTCO WHOLESALE CORP. | 673.80 | 674.50 | 669.60 | 665.40 | 4.20 | 0.631 | 707.90 | 439.70 | |||
| Constellation Energy Corp. | 175.14 | 175.56 | 170.94 | 169.92 | 1.02 | 0.600 | 180.36 | 68.81 | |||
| MARRIOTT INTL STK | 223.50 | 223.95 | 222.50 | 221.20 | 1.30 | 0.588 | 240.85 | 148.64 | |||
| COPART | 50.360 | 50.520 | 49.920 | 49.630 | 0.29 | 0.584 | 53.950 | 34.515 | |||
| STARBUCKS CORP. | 82.36 | 82.43 | 82.73 | 82.25 | 0.48 | 0.584 | 103.80 | 79.75 | |||
| Kla-Tencor Corp. | 604.80 | 606.50 | 591.30 | 588.00 | 3.30 | 0.561 | 659.00 | 327.00 | |||
| Linde PLC | 416.80 | 417.40 | 420.00 | 417.80 | 2.20 | 0.527 | 435.50 | 327.80 | |||
| COGNIZANT TECH | 63.61 | 63.73 | 63.73 | 63.40 | 0.33 | 0.521 | 73.26 | 52.77 | |||
| Intuitive Surgical Inc. | 352.40 | 353.10 | 345.50 | 343.75 | 1.75 | 0.509 | 368.00 | 237.45 | |||
| IDEXX LABS | 456.10 | 457.40 | 448.30 | 446.20 | 2.10 | 0.471 | 532.00 | 368.00 | |||
| INTEL STK | 32.155 | 32.195 | 32.195 | 32.055 | 0.14 | 0.437 | 45.680 | 26.450 | |||
| Zscaler Inc | 164.74 | 165.00 | 159.78 | 159.22 | 0.56 | 0.352 | 236.05 | 78.39 | |||
| Workday | 239.65 | 240.10 | 236.75 | 235.95 | 0.80 | 0.339 | 282.40 | 161.92 | |||
| MICRON TECH STK | 104.02 | 104.10 | 101.98 | 101.64 | 0.34 | 0.335 | 119.32 | 53.34 | |||
| Mercadolibre Inc. | 1,306.80 | 1,311.60 | 1,276.80 | 1,273.60 | 3.20 | 0.251 | 1,665.00 | 1,010.20 | |||
| Comcast Corp.New | 38.000 | 38.060 | 37.875 | 37.785 | 0.09 | 0.238 | 43.210 | 32.760 | |||
| ROSS STORES STK | 124.82 | 125.02 | 125.26 | 125.00 | 0.26 | 0.208 | 138.28 | 92.68 | |||
| ADOBE SYS STK | 436.60 | 441.35 | 439.20 | 438.30 | 0.90 | 0.205 | 589.20 | 304.90 | |||
| CINTAS STK | 623.60 | 624.60 | 623.20 | 622.00 | 1.20 | 0.193 | 637.80 | 397.40 | |||
| Globalfoundries Inc. | 43.350 | 43.830 | 43.490 | 43.430 | 0.06 | 0.138 | 60.750 | 43.430 | |||
| CDW Corp | 221.60 | 227.80 | 224.70 | 224.40 | 0.30 | 0.134 | 238.00 | 148.00 | |||
| Amazon.com Inc. | 166.80 | 167.14 | 166.84 | 166.64 | 0.20 | 0.120 | 176.06 | 93.64 | |||
| BROADCOM STK | 1,162.00 | 1,165.40 | 1,143.80 | 1,142.60 | 1.20 | 0.105 | 1,293.60 | 552.20 | |||
| Verisk Analytics | 207.80 | 208.10 | 208.70 | 208.50 | 0.20 | 0.096 | 233.80 | 171.15 | |||
| ANSYS STK | 304.60 | 305.50 | 302.90 | 302.70 | 0.20 | 0.066 | 330.60 | 236.00 | |||
| Dexcom Inc. | 124.80 | 125.12 | 122.88 | 122.88 | 0.00 | 0.000 | 130.22 | 71.33 | |||
| Fortinet Inc. | 60.11 | 60.30 | 59.48 | 59.49 | -0.01 | -0.017 | 71.20 | 41.06 | |||
| Walgreens Boots Alliance Inc. | 17.020 | 17.078 | 17.078 | 17.086 | -0.01 | -0.047 | 31.950 | 16.348 | |||
| GILEAD SCIENCES STK | 62.85 | 62.91 | 62.70 | 62.73 | -0.03 | -0.048 | 80.12 | 61.79 | |||
| Honeywell International Inc. | 183.54 | 183.70 | 182.70 | 182.84 | -0.14 | -0.077 | 193.04 | 166.56 | |||
| Paypal Holdings Inc. | 60.07 | 60.13 | 59.35 | 59.43 | -0.08 | -0.135 | 69.09 | 48.10 | |||
| DoorDash Inc. | 120.34 | 121.70 | 118.60 | 118.76 | -0.16 | -0.135 | 130.76 | 52.00 | |||
| Warner Bros. Discovery Inc. | 7.940 | 7.964 | 7.897 | 7.910 | -0.01 | -0.164 | 13.205 | 7.442 | |||
| XCEL ENERGY STK | 51.64 | 51.79 | 51.16 | 51.25 | -0.09 | -0.176 | 65.19 | 44.27 | |||
| INTUIT STK | 587.10 | 588.40 | 570.50 | 572.00 | -1.50 | -0.262 | 617.20 | 375.10 | |||
| Baker Hughes Co. | 30.565 | 30.630 | 30.245 | 30.335 | -0.09 | -0.297 | 34.505 | 24.505 | |||
| Old Dominion Freight Line Inc. | 203.40 | 204.00 | 197.55 | 198.15 | -0.60 | -0.303 | 210.40 | 136.80 | |||
| Autodesk Inc. | 203.65 | 204.35 | 203.15 | 203.80 | -0.65 | -0.319 | 257.10 | 171.50 | |||
| NETFLIX.COM INC. | 531.60 | 536.50 | 516.40 | 518.10 | -1.70 | -0.328 | 589.00 | 287.05 | |||
| FASTENAL STK | 63.41 | 63.46 | 63.14 | 63.38 | -0.24 | -0.379 | 72.19 | 47.10 | |||
| Exelon Corp. | 35.310 | 35.415 | 35.155 | 35.300 | -0.15 | -0.411 | 40.020 | 31.175 | |||
| Apple Inc. | 155.52 | 155.60 | 155.02 | 155.70 | -0.68 | -0.437 | 182.04 | 148.00 | |||
| Coca-Cola Europacific Partners Plc | 63.90 | 65.20 | 64.50 | 64.80 | -0.30 | -0.463 | 66.30 | 54.10 | |||
| Dollar Tree Inc. | 114.02 | 114.42 | 113.42 | 113.96 | -0.54 | -0.474 | 148.00 | 97.60 | |||
| CISCO SYSTEMS STK | 45.055 | 45.370 | 45.275 | 45.495 | -0.22 | -0.484 | 53.650 | 41.450 | |||
| APPLIED MATERIAL STK | 179.50 | 180.16 | 177.24 | 178.26 | -1.02 | -0.572 | 198.52 | 100.02 | |||
| O'REILLY AUTO | 1,017.50 | 1,020.50 | 1,020.00 | 1,026.00 | -6.00 | -0.585 | 1,075.00 | 810.20 | |||
| T-Mobile US Inc. | 152.80 | 152.96 | 151.82 | 152.74 | -0.92 | -0.602 | 152.74 | 117.48 | |||
| Charter Communications Inc. | 252.70 | 252.75 | 247.60 | 249.20 | -1.60 | -0.642 | 428.55 | 240.45 | |||
| CoStar Group Inc | 79.19 | 80.82 | 79.99 | 80.54 | -0.55 | -0.683 | 89.50 | 62.50 | |||
| ELECTRONIC ARTS STK | 119.18 | 119.30 | 118.92 | 119.80 | -0.88 | -0.735 | 133.84 | 108.30 | |||
| Biogen Inc. | 180.75 | 182.25 | 181.60 | 182.95 | -1.35 | -0.738 | 290.40 | 179.20 | |||
| Diamondback Energy Inc | 188.78 | 190.78 | 189.42 | 190.90 | -1.48 | -0.775 | 195.08 | 114.66 | |||
| REGENERON PHARM STK | 845.40 | 848.00 | 841.00 | 848.20 | -7.20 | -0.849 | 912.50 | 629.00 | |||
| LAM RESEARCH | 825.30 | 827.60 | 812.00 | 820.40 | -8.40 | -1.024 | 916.60 | 451.70 | |||
| Take-Two Interactive Software | 133.52 | 133.84 | 130.78 | 132.18 | -1.40 | -1.059 | 158.22 | 108.54 | |||
| Synopsys Inc. | 491.75 | 493.25 | 467.00 | 482.25 | -15.25 | -3.162 | 556.00 | 331.60 | |||
| CADENCE DESIGN STK | 260.35 | 261.25 | 250.05 | 267.10 | -17.05 | -6.383 | 301.00 | 181.00 | |||