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
11,838.715
Date of closing price
23/11/2022
Open previous day
11,725.084
High previous day
11,866.420
Low previous day
11,722.011
52 weeks high
16,567.500
52 weeks low
10,690.599
Volume previous day
683,383,803
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Activision Blizzard Inc. | 71.98 | 72.06 | 72.43 | 69.92 | 2.51 | 3.590 | 80.22 | 50.75 | |||
| Mondelez International Group Inc. | 64.02 | 64.14 | 63.96 | 63.00 | 0.96 | 1.524 | 65.01 | 52.13 | |||
| Moderna Inc | 171.18 | 172.76 | 172.04 | 169.76 | 2.28 | 1.343 | 326.50 | 112.58 | |||
| GILEAD SCIENCES STK | 82.97 | 83.07 | 82.42 | 81.49 | 0.93 | 1.141 | 83.20 | 52.65 | |||
| Amazon.com Inc. | 90.44 | 91.10 | 90.95 | 89.96 | 0.99 | 1.100 | 159.28 | 86.30 | |||
| COGNIZANT TECH | 58.35 | 58.45 | 57.96 | 57.38 | 0.58 | 1.011 | 83.82 | 52.67 | |||
| Intuitive Surgical Inc. | 253.30 | 253.90 | 254.15 | 251.65 | 2.50 | 0.993 | 326.40 | 180.00 | |||
| Match Group Inc. | 45.450 | 46.220 | 45.930 | 45.495 | 0.44 | 0.956 | 119.620 | 42.875 | |||
| Autodesk Inc. | 190.44 | 191.18 | 191.08 | 189.40 | 1.68 | 0.887 | 251.30 | 156.54 | |||
| Verisk Analytics | 172.40 | 172.66 | 174.46 | 172.94 | 1.52 | 0.879 | 203.30 | 151.36 | |||
| AMGEN STK | 273.85 | 274.45 | 273.00 | 270.70 | 2.30 | 0.850 | 290.00 | 176.20 | |||
| Dollar Tree Inc. | 143.66 | 144.08 | 144.24 | 143.20 | 1.04 | 0.726 | 167.36 | 111.22 | |||
| Marvell Technology Inc. | 41.270 | 41.730 | 41.640 | 41.385 | 0.26 | 0.616 | 80.860 | 36.920 | |||
| MICRON TECH STK | 54.20 | 54.31 | 56.00 | 55.68 | 0.32 | 0.575 | 86.27 | 50.00 | |||
| AUTOMATIC DATA STK | 250.55 | 250.75 | 253.75 | 252.35 | 1.40 | 0.555 | 258.35 | 168.74 | |||
| ROSS STORES STK | 112.14 | 112.24 | 111.22 | 110.66 | 0.56 | 0.506 | 111.18 | 64.96 | |||
| FISERV STK | 98.29 | 98.59 | 98.17 | 97.79 | 0.38 | 0.389 | 108.84 | 79.77 | |||
| STARBUCKS CORP. | 95.70 | 95.79 | 95.11 | 94.76 | 0.35 | 0.369 | 103.30 | 66.15 | |||
| VERISIGN STK | 190.42 | 192.82 | 191.76 | 191.08 | 0.68 | 0.356 | 226.00 | 148.96 | |||
| Tesla Inc. | 178.38 | 178.54 | 177.16 | 176.58 | 0.58 | 0.328 | 351.73 | 164.08 | |||
| ASTAZENECA ADR | 64.00 | 64.20 | 63.80 | 63.60 | 0.20 | 0.314 | 68.00 | 47.70 | |||
| AMER ELEC PWR STK | 91.42 | 91.50 | 91.45 | 91.19 | 0.26 | 0.285 | 104.66 | 71.36 | |||
| T-Mobile US Inc. | 144.56 | 144.82 | 144.42 | 144.10 | 0.32 | 0.222 | 154.04 | 89.87 | |||
| CISCO SYSTEMS STK | 46.385 | 46.705 | 46.540 | 46.470 | 0.07 | 0.151 | 56.530 | 39.570 | |||
| CINTAS STK | 439.10 | 439.65 | 437.25 | 436.65 | 0.60 | 0.137 | 439.65 | 310.00 | |||
| COSTCO WHOLESALE CORP. | 513.40 | 513.50 | 509.40 | 508.80 | 0.60 | 0.118 | 558.00 | 393.95 | |||
| MARRIOTT INTL STK | 153.92 | 154.58 | 154.32 | 154.16 | 0.16 | 0.104 | 175.58 | 126.32 | |||
| Honeywell International Inc. | 210.00 | 210.20 | 210.75 | 210.60 | 0.15 | 0.071 | 212.00 | 153.80 | |||
| CSX Corp. | 30.600 | 30.800 | 30.600 | 30.600 | 0.00 | 0.000 | 34.600 | 27.200 | |||
| Constellation Energy Corp. | 91.00 | 92.50 | 92.00 | 92.00 | 0.00 | 0.000 | 0 | 0 | |||
| PACCAR STK | 100.24 | 100.46 | 100.74 | 100.78 | -0.04 | -0.040 | 102.52 | 73.28 | |||
| Exelon Corp. | 38.610 | 38.720 | 38.170 | 38.190 | -0.02 | -0.052 | 46.745 | 33.008 | |||
| Booking Holdings | 1,919.20 | 1,926.40 | 1,888.80 | 1,890.00 | -1.20 | -0.063 | 2,368.00 | 1,665.00 | |||
| ADOBE SYS STK | 319.45 | 321.45 | 320.35 | 320.80 | -0.45 | -0.140 | 609.10 | 281.60 | |||
| O'REILLY AUTO | 828.00 | 830.40 | 819.00 | 820.20 | -1.20 | -0.146 | 847.00 | 533.50 | |||
| XCEL ENERGY STK | 66.80 | 67.00 | 66.18 | 66.28 | -0.10 | -0.151 | 76.62 | 56.00 | |||
| Airbnb Inc. | 91.74 | 91.90 | 93.34 | 93.50 | -0.16 | -0.171 | 164.50 | 83.60 | |||
| Paypal Holdings Inc. | 77.87 | 77.94 | 76.61 | 76.77 | -0.16 | -0.208 | 173.92 | 65.48 | |||
| FASTENAL STK | 49.89 | 49.93 | 50.16 | 50.27 | -0.11 | -0.219 | 56.99 | 41.80 | |||
| PAYCHEX STK | 116.86 | 117.10 | 117.36 | 117.62 | -0.26 | -0.221 | 137.00 | 98.30 | |||
| Comcast Corp.New | 34.265 | 34.315 | 34.050 | 34.135 | -0.09 | -0.249 | 46.580 | 29.535 | |||
| Datadog Inc | 70.64 | 72.04 | 71.48 | 71.68 | -0.20 | -0.279 | 162.62 | 67.21 | |||
| Sirius XM Holings Inc. | 6.217 | 6.226 | 6.213 | 6.231 | -0.02 | -0.289 | 6.639 | 5.200 | |||
| Lululemon Athletica Inc. | 350.85 | 352.15 | 344.30 | 345.35 | -1.05 | -0.304 | 408.00 | 241.25 | |||
| Splunk Inc | 74.28 | 74.35 | 74.87 | 75.11 | -0.24 | -0.320 | 134.20 | 69.70 | |||
| Atlassian Corp. | 122.00 | 122.50 | 119.00 | 119.50 | -0.50 | -0.418 | 350.50 | 112.00 | |||
| REGENERON PHARM STK | 719.80 | 721.50 | 702.30 | 705.60 | -3.30 | -0.468 | 774.80 | 522.30 | |||
| Lucid Group Inc. Cl. A | 9.529 | 9.805 | 9.664 | 9.710 | -0.05 | -0.474 | 47.970 | 9.710 | |||
| Enphase Energy Inc. | 303.20 | 304.15 | 304.05 | 305.65 | -1.60 | -0.523 | 319.95 | 108.02 | |||
| Workday | 141.70 | 141.98 | 142.36 | 143.14 | -0.78 | -0.545 | 250.25 | 128.80 | |||
| Kraft Heinz Co., The | 37.585 | 37.640 | 37.195 | 37.400 | -0.21 | -0.548 | 42.400 | 29.355 | |||
| Palo Alto Networks Inc | 163.36 | 166.50 | 165.14 | 166.06 | -0.92 | -0.554 | 581.40 | 141.86 | |||
| Crowdstrike Holdings Inc | 132.84 | 134.26 | 133.78 | 134.58 | -0.80 | -0.594 | 221.35 | 122.12 | |||
| ANSYS STK | 234.60 | 235.30 | 235.55 | 237.25 | -1.70 | -0.717 | 362.70 | 207.15 | |||
| Charter Communications Inc. | 370.95 | 371.65 | 371.50 | 374.30 | -2.80 | -0.748 | 603.20 | 306.30 | |||
| Keurig Dr. Pepper Inc. | 36.795 | 36.845 | 36.445 | 36.745 | -0.30 | -0.816 | 39.675 | 29.870 | |||
| Walgreens Boots Alliance Inc. | 39.370 | 39.455 | 39.675 | 40.050 | -0.38 | -0.936 | 48.095 | 31.500 | |||
| VERTEX PHARM STK | 306.00 | 306.30 | 300.10 | 303.15 | -3.05 | -1.006 | 318.40 | 165.18 | |||
| CADENCE DESIGN STK | 160.66 | 161.20 | 159.42 | 161.16 | -1.74 | -1.080 | 188.96 | 114.00 | |||
| Old Dominion Freight Line Inc. | 279.70 | 280.45 | 280.35 | 283.55 | -3.20 | -1.129 | 320.20 | 219.50 | |||
| Synopsys Inc. | 321.40 | 321.95 | 315.75 | 319.55 | -3.80 | -1.189 | 380.65 | 242.00 | |||
| ALIGN TECH STK | 184.10 | 184.40 | 185.96 | 188.34 | -2.38 | -1.264 | 593.60 | 173.92 | |||
| COPART | 62.87 | 63.07 | 62.01 | 62.83 | -0.82 | -1.305 | 133.40 | 55.20 | |||
| Dexcom Inc. | 108.50 | 109.20 | 106.86 | 108.32 | -1.46 | -1.348 | 131.45 | 64.59 | |||
| ASML Holdings | 566.00 | 568.00 | 566.00 | 574.00 | -8.00 | -1.394 | 714.00 | 396.00 | |||
| Pinduoduo Inc. | 72.00 | 72.30 | 61.20 | 62.10 | -0.90 | -1.449 | 71.90 | 24.30 | |||
| ILLUMINA STK | 208.65 | 209.95 | 208.65 | 211.75 | -3.10 | -1.464 | 369.00 | 170.38 | |||
| IDEXX LABS | 388.90 | 390.00 | 393.20 | 399.15 | -5.95 | -1.491 | 577.00 | 310.15 | |||
| Meta Platforms Inc | 104.96 | 105.84 | 105.38 | 106.98 | -1.60 | -1.496 | 306.90 | 90.75 | |||
| NXP Semiconductor | 161.50 | 162.00 | 164.50 | 167.00 | -2.50 | -1.497 | 209.60 | 138.50 | |||
| Alphabet Inc. Cl. A | 92.79 | 92.87 | 93.51 | 95.01 | -1.50 | -1.579 | 131.60 | 86.10 | |||
| Zscaler Inc | 131.66 | 131.94 | 131.52 | 133.66 | -2.14 | -1.601 | 314.05 | 115.16 | |||
| Apple Inc. | 139.60 | 139.70 | 140.00 | 142.30 | -2.30 | -1.616 | 171.32 | 123.80 | |||
| Monster Beverage | 99.29 | 99.44 | 98.87 | 100.50 | -1.63 | -1.622 | 101.00 | 66.48 | |||
| ELECTRONIC ARTS STK | 124.10 | 124.28 | 123.58 | 125.62 | -2.04 | -1.624 | 132.26 | 106.00 | |||
| EBAY STK | 43.120 | 43.150 | 43.080 | 43.795 | -0.72 | -1.633 | 62.490 | 37.520 | |||
| PEPSICO STK | 177.92 | 178.08 | 176.16 | 179.10 | -2.94 | -1.642 | 184.20 | 141.62 | |||
| TEXAS INSTRUMENTS STK | 168.60 | 168.76 | 169.50 | 172.60 | -3.10 | -1.796 | 180.80 | 141.52 | |||
| ANALOG DEVICES STK | 158.96 | 159.30 | 159.56 | 162.48 | -2.92 | -1.797 | 176.24 | 132.12 | |||
| Microsoft Corp. | 233.80 | 233.95 | 234.00 | 238.35 | -4.35 | -1.825 | 303.00 | 220.25 | |||
| BROADCOM STK | 502.20 | 503.10 | 504.80 | 514.30 | -9.50 | -1.847 | 595.00 | 435.95 | |||
| MICROCHIP TECH STK | 72.17 | 72.33 | 72.07 | 73.49 | -1.42 | -1.932 | 78.90 | 53.32 | |||
| Alphabet Inc. Cl. C | 93.04 | 93.12 | 93.50 | 95.36 | -1.86 | -1.951 | 131.60 | 86.38 | |||
| Fortinet Inc. | 50.27 | 50.49 | 50.39 | 51.42 | -1.03 | -2.003 | 64.66 | 46.76 | |||
| INTUIT STK | 373.90 | 375.40 | 372.90 | 380.70 | -7.80 | -2.049 | 614.30 | 336.30 | |||
| Seagen Inc. | 118.24 | 118.68 | 117.20 | 119.84 | -2.64 | -2.203 | 188.00 | 102.70 | |||
| APPLIED MATERIAL STK | 100.58 | 100.98 | 100.86 | 103.16 | -2.30 | -2.230 | 146.34 | 76.97 | |||
| NVIDIA | 154.60 | 154.74 | 155.02 | 158.60 | -3.58 | -2.257 | 294.20 | 117.76 | |||
| QUALCOMM STK | 116.56 | 116.70 | 117.70 | 120.50 | -2.80 | -2.324 | 169.46 | 105.20 | |||
| DocuSign Inc. | 44.455 | 44.515 | 43.005 | 44.065 | -1.06 | -2.406 | 220.850 | 39.530 | |||
| Skyworks Solutions | 88.69 | 88.77 | 88.71 | 90.97 | -2.26 | -2.484 | 143.42 | 81.54 | |||
| NETFLIX.COM INC. | 272.75 | 273.40 | 273.00 | 280.15 | -7.15 | -2.552 | 593.10 | 160.84 | |||
| Mercadolibre Inc. | 903.60 | 907.00 | 900.00 | 925.00 | -25.00 | -2.703 | 1,175.00 | 580.10 | |||
| ADV MICRO DEV STK | 70.93 | 71.06 | 71.51 | 73.64 | -2.13 | -2.892 | 140.68 | 57.60 | |||
| LAM RESEARCH | 431.60 | 432.65 | 432.00 | 445.00 | -13.00 | -2.921 | 641.40 | 324.00 | |||
| INTEL STK | 27.755 | 27.790 | 27.750 | 28.600 | -0.85 | -2.972 | 48.775 | 25.930 | |||
| Baidu Inc. ADR | 91.80 | 92.10 | 88.20 | 91.00 | -2.80 | -3.077 | 151.40 | 77.30 | |||
| JD.com | 48.350 | 48.450 | 46.950 | 48.450 | -1.50 | -3.096 | 78.800 | 34.650 | |||
| NetEase Inc. ADR | 64.60 | 64.80 | 61.60 | 63.60 | -2.00 | -3.145 | 102.00 | 53.40 | |||
| Kla-Tencor Corp. | 364.80 | 365.20 | 358.00 | 370.00 | -12.00 | -3.243 | 391.50 | 270.85 | |||
| Biogen Inc. | 282.75 | 285.45 | 284.05 | 293.80 | -9.75 | -3.319 | 297.30 | 177.28 | |||
| ZOOM VIDEO COMM. | 69.61 | 70.17 | 70.07 | 72.67 | -2.60 | -3.578 | 190.58 | 72.00 | |||