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
17,394.314
Date of closing price
18/04/2024
Open previous day
17,514.770
High previous day
17,590.812
Low previous day
17,376.494
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
761,086,943

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Coca-Cola Europacific Partners Plc 0 0 63.40 62.40 1.00
 
 
1.603
66.30 54.10
PEPSICO STK 0 0 161.02 158.84 2.18
 
 
1.372
180.22 149.02
Intuitive Surgical Inc. 342.90 343.45 355.00 350.30 4.70
 
 
1.342
368.00 237.45
AMER ELEC PWR STK 78.50 79.00 77.00 76.00 1.00
 
 
1.316
85.58 67.42
Warner Bros. Discovery Inc. 7.889 7.913 7.791 7.705 0.09
 
 
1.116
13.205 7.442
Biogen Inc. 0 0 180.75 179.20 1.55
 
 
0.865
290.40 179.20
Diamondback Energy Inc 0 0 188.70 187.30 1.40
 
 
0.747
195.08 114.66
Keurig Dr. Pepper Inc. 0 0 29.025 28.820 0.21
 
 
0.711
32.480 26.325
Mondelez International Group Inc. 63.59 63.71 62.68 62.24 0.44
 
 
0.707
71.80 57.82
CISCO SYSTEMS STK 0 0 45.355 45.095 0.26
 
 
0.577
53.650 41.450
Airbnb Inc. 145.44 145.70 148.84 148.00 0.84
 
 
0.568
154.78 96.38
STARBUCKS CORP. 81.92 82.00 81.15 80.70 0.45
 
 
0.558
103.80 79.75
Comcast Corp.New 37.675 37.730 36.720 36.520 0.20
 
 
0.548
43.210 32.760
Kraft Heinz Co., The 35.345 35.400 34.680 34.510 0.17
 
 
0.493
37.445 29.290
Verisk Analytics 0 0 208.20 207.80 0.40
 
 
0.192
233.80 171.15
Baker Hughes Co. 30.430 30.495 29.865 29.825 0.04
 
 
0.134
34.505 24.505
Linde PLC 0 0 416.20 416.00 0.20
 
 
0.048
435.50 327.80
ASTAZENECA ADR 64.00 64.50 64.00 64.00 0.00
 
 
0.000
69.50 57.00
XCEL ENERGY STK 51.490 51.650 49.695 49.700 -0.01
 
 
-0.010
65.190 44.270
CoStar Group Inc 0 0 79.48 79.50 -0.02
 
 
-0.025
89.50 62.50
Honeywell International Inc. 181.60 181.78 177.64 177.78 -0.14
 
 
-0.079
193.04 166.56
Exelon Corp. 35.265 35.370 33.995 34.030 -0.04
 
 
-0.103
40.020 31.175
Charter Communications Inc. 0 0 241.20 241.70 -0.50
 
 
-0.207
428.55 240.45
CDW Corp 0 0 220.90 221.60 -0.70
 
 
-0.316
238.00 148.00
Lululemon Athletica Inc. 329.20 330.40 322.65 323.70 -1.05
 
 
-0.324
469.10 309.15
Roper Technologies Inc. 500.80 501.60 491.40 493.00 -1.60
 
 
-0.325
517.60 388.70
VERTEX PHARM STK 367.55 367.95 366.95 368.15 -1.20
 
 
-0.326
408.00 291.95
Palo Alto Networks Inc 0 0 262.15 263.30 -1.15
 
 
-0.437
350.60 160.74
O'REILLY AUTO 1,016.50 1,019.50 1,022.00 1,027.00 -5.00
 
 
-0.487
1,075.00 810.20
Globalfoundries Inc. 0 0 43.870 44.100 -0.23
 
 
-0.522
60.750 43.870
Alphabet Inc. Cl. C 145.76 145.88 146.54 147.32 -0.78
 
 
-0.529
150.10 95.34
IDEXX LABS 443.00 444.10 444.40 446.90 -2.50
 
 
-0.559
532.00 368.00
T-Mobile US Inc. 152.14 152.30 149.40 150.28 -0.88
 
 
-0.586
152.52 117.48
Tesla Inc. 0 0 141.06 142.00 -0.94
 
 
-0.662
262.75 141.06
COSTCO WHOLESALE CORP. 0 0 665.10 669.70 -4.60
 
 
-0.687
707.90 439.70
Dexcom Inc. 121.70 122.04 124.64 125.56 -0.92
 
 
-0.733
130.22 71.33
GE Healthcare Technologies Inc. 0 0 79.31 79.91 -0.60
 
 
-0.751
85.50 59.50
AUTOMATIC DATA STK 227.70 228.30 225.65 227.50 -1.85
 
 
-0.813
236.65 190.22
Workday 0 0 238.00 240.00 -2.00
 
 
-0.833
282.40 161.92
Walgreens Boots Alliance Inc. 16.950 17.008 16.348 16.496 -0.15
 
 
-0.897
32.110 16.348
Pinduoduo Inc. 0 0 105.50 106.50 -1.00
 
 
-0.939
137.60 55.20
AMGEN STK 250.95 251.90 245.10 247.60 -2.50
 
 
-1.010
299.20 198.80
DoorDash Inc. 117.88 119.14 120.64 121.96 -1.32
 
 
-1.082
130.76 52.00
Apple Inc. 154.82 154.90 154.98 156.68 -1.70
 
 
-1.085
182.04 148.00
ROSS STORES STK 0 0 122.74 124.22 -1.48
 
 
-1.191
138.28 92.68
Alphabet Inc. Cl. A 0 0 145.12 146.90 -1.78
 
 
-1.212
148.34 92.66
TEXAS INSTRUMENTS STK 150.20 150.54 152.66 154.60 -1.94
 
 
-1.255
165.70 131.50
MARRIOTT INTL STK 221.05 221.55 219.95 222.85 -2.90
 
 
-1.301
240.85 148.64
REGENERON PHARM STK 0 0 830.40 841.60 -11.20
 
 
-1.331
912.50 629.00
ANSYS STK 301.90 302.70 301.00 305.20 -4.20
 
 
-1.376
330.60 236.00
Sirius XM Holings Inc. 2.869 2.886 2.854 2.894 -0.04
 
 
-1.382
6.362 2.854
CINTAS STK 0 0 617.00 626.00 -9.00
 
 
-1.438
637.80 397.40
MongoDB Inc 0 0 309.20 313.85 -4.65
 
 
-1.482
466.00 194.50
Microsoft Corp. 375.00 375.15 376.30 382.20 -5.90
 
 
-1.544
399.25 254.40
Booking Holdings 3,197.00 3,209.00 3,181.00 3,231.00 -50.00
 
 
-1.548
3,501.00 2,260.00
GILEAD SCIENCES STK 62.34 62.40 61.79 62.77 -0.98
 
 
-1.561
80.12 61.79
ELECTRONIC ARTS STK 118.96 119.10 116.76 118.62 -1.86
 
 
-1.568
133.84 108.30
PAYCHEX STK 112.24 112.40 109.78 111.56 -1.78
 
 
-1.596
117.60 95.00
COGNIZANT TECH 62.99 63.10 62.30 63.35 -1.05
 
 
-1.657
73.26 52.77
ILLUMINA STK 109.84 110.06 108.76 110.60 -1.84
 
 
-1.664
210.05 86.08
Monster Beverage 49.785 49.840 49.755 50.620 -0.87
 
 
-1.709
55.780 44.945
Constellation Energy Corp. 0 0 170.68 173.68 -3.00
 
 
-1.727
180.36 67.51
Old Dominion Freight Line Inc. 197.25 197.80 193.15 196.55 -3.40
 
 
-1.730
210.40 136.80
ADOBE SYS STK 0 0 437.40 445.20 -7.80
 
 
-1.752
589.20 304.90
Moderna Inc 0 0 94.73 96.42 -1.69
 
 
-1.753
128.72 64.98
FASTENAL STK 63.34 63.40 62.88 64.09 -1.21
 
 
-1.888
72.19 47.10
Atlassian Corp. 0 0 178.64 182.12 -3.48
 
 
-1.911
235.00 117.50
Zscaler Inc 0 0 160.02 163.20 -3.18
 
 
-1.949
236.05 78.39
CSX Corp. 32.130 32.195 32.035 32.675 -0.64
 
 
-1.959
35.280 27.130
COPART 49.230 49.395 49.575 50.580 -1.01
 
 
-1.987
53.950 34.515
INTUIT STK 562.10 563.30 564.40 575.90 -11.50
 
 
-1.997
617.20 375.10
Fortinet Inc. 59.25 59.43 59.41 60.63 -1.22
 
 
-2.012
71.20 41.06
INTEL STK 0 0 32.580 33.280 -0.70
 
 
-2.103
45.680 26.450
Dollar Tree Inc. 114.20 114.60 113.36 115.86 -2.50
 
 
-2.158
148.00 97.60
Paypal Holdings Inc. 0 0 58.26 59.56 -1.30
 
 
-2.183
69.09 48.10
PACCAR STK 103.92 104.02 105.82 108.26 -2.44
 
 
-2.254
114.66 64.24
ASML Holdings 0 0 832.00 852.00 -20.00
 
 
-2.347
954.00 542.00
MICROCHIP TECH STK 0 0 78.01 79.92 -1.91
 
 
-2.390
84.84 64.72
ADV MICRO DEV STK 0 0 143.02 146.56 -3.54
 
 
-2.415
200.85 73.42
Synopsys Inc. 479.15 480.70 482.95 494.95 -12.00
 
 
-2.424
556.00 331.60
Mercadolibre Inc. 1,261.00 1,268.80 1,270.20 1,303.00 -32.80
 
 
-2.517
1,665.00 1,010.20
Amazon.com Inc. 0 0 164.18 168.46 -4.28
 
 
-2.541
176.06 93.64
Autodesk Inc. 201.80 202.55 195.72 201.85 -6.13
 
 
-3.037
257.10 171.50
Take-Two Interactive Software 131.44 131.78 130.02 134.28 -4.26
 
 
-3.172
158.22 108.54
Datadog Inc 0 0 113.20 117.02 -3.82
 
 
-3.264
126.68 57.36
Kla-Tencor Corp. 586.40 588.10 597.00 617.30 -20.30
 
 
-3.289
659.00 327.00
ANALOG DEVICES STK 172.44 172.90 172.02 177.90 -5.88
 
 
-3.305
187.76 145.90
BROADCOM STK 0 0 1,160.20 1,202.20 -42.00
 
 
-3.494
1,293.60 552.20
The Trade Desk Inc. 0 0 72.85 75.49 -2.64
 
 
-3.497
82.57 54.32
CADENCE DESIGN STK 263.40 264.20 265.35 275.05 -9.70
 
 
-3.527
301.00 181.00
QUALCOMM STK 147.20 147.40 149.00 154.60 -5.60
 
 
-3.622
163.24 94.50
LAM RESEARCH 811.00 812.80 825.00 856.70 -31.70
 
 
-3.700
916.60 448.10
ON SEMICONDUCTOR STK 56.79 57.03 58.12 60.39 -2.27
 
 
-3.759
98.00 58.12
Crowdstrike Holdings Inc 0 0 265.45 276.40 -10.95
 
 
-3.962
310.85 106.34
Marvell Technology Inc. 0 0 58.89 61.35 -2.46
 
 
-4.010
77.16 33.88
APPLIED MATERIAL STK 176.92 177.54 180.02 187.72 -7.70
 
 
-4.102
198.52 100.02
Meta Platforms Inc 0 0 452.30 474.20 -21.90
 
 
-4.618
485.60 189.72
NXP Semiconductor 0 0 202.00 213.00 -11.00
 
 
-5.164
236.20 142.00
NETFLIX.COM INC. 518.00 522.80 534.60 576.00 -41.40
 
 
-7.188
589.00 287.05
MICRON TECH STK 0 0 102.62 111.06 -8.44
 
 
-7.599
119.32 53.34
NVIDIA 0 0 731.60 802.30 -70.70
 
 
-8.812
882.80 244.20
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.