Master data

Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
14:30:00
Trading time end
21:30:00

Price data

Previous day
18,210.537
Date of closing price
26/03/2024
Open previous day
18,329.286
High previous day
18,378.700
Low previous day
18,207.879
52 weeks high
18,339.442
52 weeks low
12,610.569
Volume previous day
834,724,663

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
CINTAS STK 633.20 639.60 637.80 585.00 52.80
 
 
9.026
592.20 397.40
Dollar Tree Inc. 121.30 123.00 121.60 117.20 4.40
 
 
3.754
148.00 97.60
ON SEMICONDUCTOR STK 69.69 70.24 69.51 67.10 2.41
 
 
3.592
98.00 58.76
ASTAZENECA ADR 62.50 63.00 63.00 61.00 2.00
 
 
3.279
69.50 57.00
MICROCHIP TECH STK 82.32 83.12 82.14 79.54 2.60
 
 
3.269
84.84 64.72
ILLUMINA STK 127.60 128.32 127.14 123.34 3.80
 
 
3.081
214.45 86.08
INTEL STK 40.330 40.395 40.235 39.040 1.20
 
 
3.061
45.680 26.450
XCEL ENERGY STK 49.435 49.835 48.950 47.570 1.38
 
 
2.901
65.190 44.270
AMER ELEC PWR STK 78.57 78.92 78.47 76.26 2.21
 
 
2.898
86.57 67.42
TEXAS INSTRUMENTS STK 159.40 160.36 159.54 155.40 4.14
 
 
2.664
171.70 131.50
NXP Semiconductor 227.40 227.80 226.80 221.20 5.60
 
 
2.532
236.20 142.00
Walgreens Boots Alliance Inc. 19.004 19.098 19.358 18.912 0.45
 
 
2.358
33.520 18.128
ANALOG DEVICES STK 178.80 179.30 178.30 174.40 3.90
 
 
2.236
184.00 145.90
Warner Bros. Discovery Inc. 7.980 8.054 7.914 7.760 0.15
 
 
1.985
13.970 7.442
COGNIZANT TECH 67.42 68.08 67.81 66.62 1.19
 
 
1.786
73.26 52.77
Honeywell International Inc. 188.50 189.70 188.56 185.28 3.28
 
 
1.770
193.04 166.56
Exelon Corp. 34.465 34.675 34.270 33.715 0.56
 
 
1.646
40.020 31.175
ROSS STORES STK 135.24 137.26 135.74 133.64 2.10
 
 
1.571
138.28 92.68
IDEXX LABS 499.50 503.20 496.80 489.50 7.30
 
 
1.491
532.00 368.00
CSX Corp. 34.030 34.230 33.850 33.370 0.48
 
 
1.438
35.280 26.600
INTUIT STK 598.50 601.90 598.20 589.80 8.40
 
 
1.424
617.20 375.10
Biogen Inc. 199.70 201.80 200.80 198.10 2.70
 
 
1.363
290.40 195.40
PAYCHEX STK 112.30 112.70 112.10 110.60 1.50
 
 
1.356
117.60 95.00
AUTOMATIC DATA STK 229.30 230.15 229.15 226.15 3.00
 
 
1.327
236.65 190.22
Charter Communications Inc. 271.15 272.60 269.85 266.35 3.50
 
 
1.314
428.55 251.35
AMGEN STK 266.00 266.80 264.00 260.80 3.20
 
 
1.227
299.20 198.80
Amazon.com Inc. 166.82 167.28 166.84 164.90 1.94
 
 
1.176
165.80 89.29
Tesla Inc. 166.52 166.64 166.80 164.88 1.92
 
 
1.164
262.75 142.00
Kla-Tencor Corp. 643.00 647.00 641.50 634.50 7.00
 
 
1.103
659.00 327.00
PEPSICO STK 160.64 160.90 160.18 158.44 1.74
 
 
1.098
180.22 149.02
STARBUCKS CORP. 84.70 85.00 84.30 83.40 0.90
 
 
1.079
103.80 83.00
Baker Hughes Co. 30.420 30.935 30.685 30.365 0.32
 
 
1.054
34.505 24.505
QUALCOMM STK 156.14 156.90 156.12 154.58 1.54
 
 
0.996
158.94 94.50
Roper Technologies Inc. 518.00 519.80 515.80 510.80 5.00
 
 
0.979
517.60 388.70
PACCAR STK 115.38 116.06 114.66 113.56 1.10
 
 
0.969
114.54 62.65
CISCO SYSTEMS STK 45.875 46.505 46.195 45.755 0.44
 
 
0.962
53.650 41.450
Verisk Analytics 215.50 217.10 214.90 212.90 2.00
 
 
0.939
233.80 171.00
Meta Platforms Inc 456.25 458.05 457.65 453.50 4.15
 
 
0.915
470.45 183.80
ADV MICRO DEV STK 165.82 166.00 165.94 164.52 1.42
 
 
0.863
200.85 73.42
CDW Corp 234.00 244.00 238.00 236.00 2.00
 
 
0.847
236.00 148.00
Comcast Corp.New 39.860 39.970 39.630 39.310 0.32
 
 
0.814
43.210 32.760
Diamondback Energy Inc 182.12 184.60 182.60 181.14 1.46
 
 
0.806
181.78 114.66
MongoDB Inc 329.20 335.40 332.20 329.60 2.60
 
 
0.789
466.00 194.40
Globalfoundries Inc. 47.300 48.540 47.920 47.560 0.36
 
 
0.757
66.440 46.220
Moderna Inc 102.46 103.40 102.86 102.12 0.74
 
 
0.725
146.26 64.98
Sirius XM Holings Inc. 3.598 3.628 3.595 3.570 0.03
 
 
0.700
6.362 3.108
GILEAD SCIENCES STK 67.66 67.82 67.38 66.92 0.46
 
 
0.687
80.12 65.54
The Trade Desk Inc. 79.97 81.55 80.80 80.25 0.55
 
 
0.685
82.57 53.72
Coca-Cola Europacific Partners Plc 65.30 67.10 66.40 66.00 0.40
 
 
0.606
66.30 53.10
CoStar Group Inc 88.00 90.50 89.00 88.50 0.50
 
 
0.565
89.50 61.50
NVIDIA 832.10 832.60 834.00 829.60 4.40
 
 
0.530
882.80 240.60
Mondelez International Group Inc. 64.88 65.22 64.60 64.26 0.34
 
 
0.529
71.80 57.82
APPLIED MATERIAL STK 191.50 192.70 191.02 190.04 0.98
 
 
0.516
197.22 100.02
MICRON TECH STK 110.35 110.70 110.00 109.45 0.55
 
 
0.503
110.15 51.90
Crowdstrike Holdings Inc 297.40 300.40 298.85 297.40 1.45
 
 
0.488
310.85 106.34
FASTENAL STK 71.44 71.86 71.19 70.85 0.34
 
 
0.480
72.19 47.10
Lululemon Athletica Inc. 361.05 363.10 358.10 356.45 1.65
 
 
0.463
469.10 292.60
ASML Holdings 896.00 898.00 900.00 896.00 4.00
 
 
0.446
954.00 542.00
Datadog Inc 112.96 115.52 114.18 113.70 0.48
 
 
0.422
126.68 57.36
T-Mobile US Inc. 149.42 150.90 148.92 148.30 0.62
 
 
0.418
152.52 117.48
ADOBE SYS STK 466.90 470.10 467.90 466.10 1.80
 
 
0.386
589.20 304.90
Palo Alto Networks Inc 259.10 263.35 261.20 260.20 1.00
 
 
0.384
350.60 160.74
MARRIOTT INTL STK 234.15 236.00 233.35 232.50 0.85
 
 
0.366
234.60 144.16
Alphabet Inc. Cl. A 139.86 139.98 140.22 139.74 0.48
 
 
0.343
142.30 92.52
Microsoft Corp. 390.40 390.55 390.70 389.55 1.15
 
 
0.295
396.00 251.80
Atlassian Corp. 178.00 179.00 178.00 177.50 0.50
 
 
0.282
235.00 117.50
ELECTRONIC ARTS STK 121.38 122.08 121.20 120.92 0.28
 
 
0.232
133.84 108.30
Paypal Holdings Inc. 61.63 61.72 61.74 61.61 0.13
 
 
0.211
70.42 48.10
Kraft Heinz Co., The 33.750 33.880 33.610 33.550 0.06
 
 
0.179
37.445 29.290
REGENERON PHARM STK 896.00 902.50 890.50 889.00 1.50
 
 
0.169
912.50 629.00
Apple Inc. 159.88 159.90 159.78 159.68 0.10
 
 
0.063
182.04 144.70
GE Healthcare Technologies Inc. 82.00 84.50 83.00 83.00 0.00
 
 
0.000
85.50 59.50
Old Dominion Freight Line Inc. 0 0 398.60 399.20 0.00
 
 
0.000
409.80 273.60
ANSYS STK 320.80 324.60 319.60 319.80 -0.20
 
 
-0.063
330.60 236.00
COPART 52.84 53.15 52.75 52.79 -0.04
 
 
-0.076
52.93 33.44
LAM RESEARCH 891.10 896.20 889.50 890.30 -0.80
 
 
-0.090
904.90 445.00
Booking Holdings 3,400.00 3,420.00 3,376.00 3,380.00 -4.00
 
 
-0.118
3,501.00 2,260.00
O'REILLY AUTO 1,048.50 1,054.50 1,046.50 1,048.00 -1.50
 
 
-0.143
1,075.00 756.50
Autodesk Inc. 241.60 242.60 240.95 241.30 -0.35
 
 
-0.145
257.10 171.50
Constellation Energy Corp. 171.68 172.38 171.16 171.42 -0.26
 
 
-0.152
173.02 67.31
Marvell Technology Inc. 66.09 67.75 67.09 67.22 -0.13
 
 
-0.193
77.16 33.88
COSTCO WHOLESALE CORP. 678.30 680.70 672.00 674.30 -2.30
 
 
-0.341
707.90 439.70
Fortinet Inc. 62.07 62.39 61.84 62.07 -0.23
 
 
-0.371
71.20 41.06
Keurig Dr. Pepper Inc. 28.250 28.535 28.050 28.175 -0.13
 
 
-0.444
32.600 26.325
Alphabet Inc. Cl. C 140.92 141.08 139.66 140.30 -0.64
 
 
-0.456
143.02 92.80
Take-Two Interactive Software 133.66 134.18 135.12 135.76 -0.64
 
 
-0.471
158.22 106.36
VERTEX PHARM STK 386.35 388.20 384.95 386.85 -1.90
 
 
-0.491
408.00 284.85
Dexcom Inc. 129.36 130.10 128.54 129.26 -0.72
 
 
-0.557
129.26 71.33
Monster Beverage 54.76 55.15 54.39 54.74 -0.35
 
 
-0.639
55.78 44.95
Airbnb Inc. 153.84 154.28 153.24 154.44 -1.20
 
 
-0.777
154.78 96.38
Intuitive Surgical Inc. 368.30 372.90 365.10 368.00 -2.90
 
 
-0.788
368.00 230.20
Linde PLC 427.80 428.70 427.25 431.30 -4.05
 
 
-0.939
435.50 321.25
Mercadolibre Inc. 1,405.00 1,415.40 1,399.80 1,415.80 -16.00
 
 
-1.130
1,665.00 1,010.20
CADENCE DESIGN STK 288.80 290.00 287.60 291.20 -3.60
 
 
-1.236
301.00 181.00
BROADCOM STK 1,220.40 1,225.00 1,214.60 1,230.20 -15.60
 
 
-1.268
1,293.60 552.20
Pinduoduo Inc. 108.20 109.20 108.40 109.80 -1.40
 
 
-1.275
137.60 55.20
Zscaler Inc 178.78 179.82 178.16 180.72 -2.56
 
 
-1.417
236.05 78.39
Workday 253.00 254.00 252.15 256.05 -3.90
 
 
-1.523
282.40 161.92
DoorDash Inc. 128.00 129.00 127.00 129.00 -2.00
 
 
-1.550
129.00 52.00
Synopsys Inc. 532.00 534.00 529.00 538.50 -9.50
 
 
-1.764
556.00 331.60
NETFLIX.COM INC. 567.30 572.50 567.70 581.30 -13.60
 
 
-2.340
581.30 287.05
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.