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
13,291.986
Date of closing price
11/08/2022
Open previous day
13,471.028
High previous day
13,555.377
Low previous day
13,271.347
52 weeks high
16,573.344
52 weeks low
11,127.573
Volume previous day
647,916,186
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
ILLUMINA STK | 223.35 | 224.70 | 202.00 | 182.00 | 20.00 | 10.989 | 445.00 | 170.38 | |||
Workday | 175.50 | 176.10 | 170.60 | 157.74 | 12.86 | 8.153 | 266.05 | 128.80 | |||
Booking Holdings | 2,108.00 | 2,117.00 | 2,113.00 | 1,995.00 | 118.00 | 5.915 | 2,368.00 | 1,668.00 | |||
Mercadolibre Inc. | 1,072.40 | 1,076.20 | 1,047.80 | 999.50 | 48.30 | 4.832 | 1,660.00 | 580.10 | |||
ASML Holdings | 560.00 | 562.00 | 566.00 | 540.00 | 26.00 | 4.815 | 766.00 | 418.00 | |||
APPLIED MATERIAL STK | 107.56 | 108.02 | 107.34 | 102.44 | 4.90 | 4.783 | 146.34 | 81.82 | |||
MICRON TECH STK![]() |
63.48 | 63.58 | 63.05 | 60.38 | 2.67 | 4.422 | 86.27 | 51.00 | |||
LAM RESEARCH | 504.80 | 505.90 | 502.80 | 481.55 | 21.25 | 4.413 | 641.40 | 374.60 | |||
NXP Semiconductor | 183.00 | 183.50 | 181.50 | 174.50 | 7.00 | 4.011 | 209.60 | 138.50 | |||
FASTENAL STK | 54.78 | 54.83 | 54.99 | 52.93 | 2.06 | 3.892 | 56.99 | 41.80 | |||
Zscaler Inc | 176.82 | 178.10 | 179.00 | 172.32 | 6.68 | 3.877 | 329.10 | 119.04 | |||
Tesla Inc.![]() |
909.50 | 910.10 | 895.20 | 863.50 | 31.70 | 3.671 | 1,070.20 | 561.10 | |||
Moderna Inc | 172.08 | 173.70 | 172.86 | 167.16 | 5.70 | 3.410 | 403.35 | 112.58 | |||
Splunk Inc | 112.58 | 112.72 | 111.36 | 107.78 | 3.58 | 3.322 | 148.92 | 81.75 | |||
Constellation Energy Corp. | 80.00 | 81.50 | 78.50 | 76.00 | 2.50 | 3.289 | 0 | 0 | |||
NETFLIX.COM INC.![]() |
246.65 | 247.15 | 243.85 | 236.10 | 7.75 | 3.283 | 613.90 | 160.84 | |||
Airbnb Inc. | 123.46 | 123.70 | 121.48 | 117.62 | 3.86 | 3.282 | 182.44 | 83.60 | |||
Skyworks Solutions | 110.34 | 110.42 | 110.10 | 106.66 | 3.44 | 3.225 | 158.38 | 85.36 | |||
Atlassian Corp. | 280.35 | 281.25 | 274.70 | 266.20 | 8.50 | 3.193 | 390.90 | 152.94 | |||
PAYCHEX STK | 133.84 | 134.14 | 131.54 | 127.56 | 3.98 | 3.120 | 128.44 | 91.22 | |||
Synopsys Inc. | 381.45 | 382.15 | 375.30 | 364.10 | 11.20 | 3.076 | 360.20 | 242.00 | |||
Fortinet Inc. | 53.08 | 53.30 | 52.54 | 50.99 | 1.55 | 3.040 | 64.66 | 46.76 | |||
AUTOMATIC DATA STK | 253.90 | 254.10 | 249.80 | 242.50 | 7.30 | 3.010 | 236.50 | 168.20 | |||
ADV MICRO DEV STK![]() |
99.01 | 99.18 | 98.00 | 95.16 | 2.84 | 2.984 | 141.66 | 69.91 | |||
Match Group Inc. | 67.94 | 69.08 | 68.13 | 66.21 | 1.92 | 2.900 | 151.46 | 62.16 | |||
AMER ELEC PWR STK | 102.04 | 102.12 | 100.94 | 98.12 | 2.82 | 2.874 | 97.17 | 69.46 | |||
ANALOG DEVICES STK | 175.22 | 175.62 | 174.22 | 169.48 | 4.74 | 2.797 | 167.82 | 132.12 | |||
Charter Communications Inc. | 469.35 | 471.30 | 462.90 | 450.50 | 12.40 | 2.752 | 690.80 | 395.90 | |||
MICROCHIP TECH STK | 72.60 | 72.76 | 71.00 | 69.13 | 1.87 | 2.705 | 78.90 | 53.32 | |||
Apple Inc.![]() |
169.76 | 169.88 | 169.00 | 164.58 | 4.42 | 2.686 | 163.56 | 119.20 | |||
Autodesk Inc. | 229.45 | 230.35 | 226.45 | 220.55 | 5.90 | 2.675 | 296.00 | 156.54 | |||
T-Mobile US Inc. | 143.54 | 143.82 | 142.98 | 139.28 | 3.70 | 2.657 | 140.52 | 89.87 | |||
Alphabet Inc. Cl. C![]() |
120.80 | 120.88 | 119.50 | 116.46 | 3.04 | 2.610 | 134.15 | 98.25 | |||
QUALCOMM STK | 147.62 | 147.82 | 147.04 | 143.30 | 3.74 | 2.610 | 169.46 | 107.60 | |||
ROSS STORES STK | 88.48 | 88.57 | 87.55 | 85.33 | 2.22 | 2.602 | 107.92 | 64.96 | |||
BROADCOM STK | 546.00 | 546.80 | 541.90 | 528.50 | 13.40 | 2.535 | 595.00 | 400.10 | |||
CADENCE DESIGN STK | 187.24 | 187.90 | 187.46 | 182.84 | 4.62 | 2.527 | 182.10 | 114.00 | |||
MARRIOTT INTL STK | 160.86 | 161.00 | 159.62 | 156.22 | 3.40 | 2.176 | 175.58 | 110.74 | |||
Kla-Tencor Corp. | 375.20 | 376.35 | 369.00 | 361.20 | 7.80 | 2.159 | 391.50 | 270.40 | |||
EBAY STK | 47.755 | 47.785 | 48.010 | 47.030 | 0.98 | 2.084 | 69.450 | 39.115 | |||
DocuSign Inc. | 74.02 | 74.21 | 71.93 | 70.52 | 1.41 | 1.999 | 266.15 | 53.87 | |||
INTUIT STK | 478.65 | 480.60 | 472.70 | 463.50 | 9.20 | 1.985 | 625.00 | 336.30 | |||
Dexcom Inc. | 89.58 | 90.18 | 87.20 | 85.54 | 1.66 | 1.941 | 144.05 | 64.59 | |||
Lucid Group Inc. Cl. A![]() |
18.228 | 18.682 | 18.466 | 18.128 | 0.34 | 1.865 | 47.970 | 13.088 | |||
Okta Inc. | 102.40 | 104.60 | 103.24 | 101.36 | 1.88 | 1.855 | 235.60 | 73.83 | |||
O'REILLY AUTO | 719.90 | 722.30 | 711.00 | 698.20 | 12.80 | 1.833 | 700.00 | 486.80 | |||
Exelon Corp. | 45.600 | 45.735 | 44.750 | 43.950 | 0.80 | 1.820 | 46.745 | 28.070 | |||
Keurig Dr. Pepper Inc. | 39.090 | 39.215 | 38.460 | 37.785 | 0.68 | 1.786 | 37.935 | 28.140 | |||
XCEL ENERGY STK | 74.73 | 74.97 | 73.47 | 72.20 | 1.27 | 1.759 | 71.91 | 52.40 | |||
ANSYS STK | 279.95 | 280.75 | 276.75 | 272.05 | 4.70 | 1.728 | 362.70 | 216.80 | |||
PEPSICO STK | 175.46 | 175.62 | 172.44 | 169.54 | 2.90 | 1.711 | 172.62 | 129.44 | |||
Comcast Corp.New | 39.530 | 39.590 | 38.780 | 38.135 | 0.65 | 1.691 | 51.990 | 36.055 | |||
COGNIZANT TECH | 68.42 | 68.53 | 67.73 | 66.61 | 1.12 | 1.681 | 83.82 | 61.46 | |||
Lululemon Athletica Inc. | 317.55 | 318.85 | 311.70 | 306.65 | 5.05 | 1.647 | 420.80 | 241.25 | |||
TEXAS INSTRUMENTS STK | 180.70 | 180.92 | 180.04 | 177.16 | 2.88 | 1.626 | 174.94 | 141.52 | |||
Walgreens Boots Alliance Inc. | 40.005 | 40.090 | 39.415 | 38.790 | 0.63 | 1.611 | 48.095 | 36.045 | |||
CINTAS STK | 429.55 | 430.05 | 422.15 | 415.55 | 6.60 | 1.588 | 414.50 | 310.00 | |||
ADOBE SYS STK | 440.30 | 442.60 | 440.55 | 433.70 | 6.85 | 1.579 | 614.90 | 344.05 | |||
VERISIGN STK | 199.12 | 201.55 | 200.25 | 197.18 | 3.07 | 1.557 | 226.00 | 148.96 | |||
Alphabet Inc. Cl. A![]() |
119.86 | 119.94 | 118.52 | 116.74 | 1.78 | 1.525 | 132.50 | 96.50 | |||
Honeywell International Inc. | 198.06 | 198.30 | 195.12 | 192.20 | 2.92 | 1.519 | 199.40 | 153.80 | |||
COPART | 128.52 | 128.94 | 125.76 | 123.94 | 1.82 | 1.468 | 140.30 | 97.31 | |||
ELECTRONIC ARTS STK | 129.52 | 129.66 | 127.52 | 125.70 | 1.82 | 1.448 | 131.76 | 106.00 | |||
Intuitive Surgical Inc. | 233.35 | 233.90 | 230.95 | 227.85 | 3.10 | 1.361 | 326.40 | 180.00 | |||
Datadog Inc | 113.16 | 114.76 | 113.98 | 112.46 | 1.52 | 1.352 | 173.86 | 77.19 | |||
COSTCO WHOLESALE CORP. | 535.10 | 535.90 | 522.00 | 515.10 | 6.90 | 1.340 | 558.00 | 367.05 | |||
Dollar Tree Inc. | 163.66 | 164.14 | 161.50 | 159.48 | 2.02 | 1.267 | 167.32 | 72.02 | |||
GILEAD SCIENCES STK![]() |
64.41 | 64.49 | 61.42 | 60.68 | 0.74 | 1.220 | 64.90 | 52.65 | |||
CSX Corp. | 33.600 | 33.800 | 33.400 | 33.000 | 0.40 | 1.212 | 34.600 | 25.200 | |||
Verisk Analytics | 200.65 | 200.90 | 197.16 | 194.82 | 2.34 | 1.201 | 204.30 | 151.36 | |||
Meta Platforms Inc![]() |
177.24 | 178.18 | 177.58 | 175.48 | 2.10 | 1.197 | 324.10 | 147.62 | |||
PACCAR STK | 92.80 | 93.01 | 91.28 | 90.25 | 1.03 | 1.141 | 89.02 | 67.14 | |||
Palo Alto Networks Inc | 514.40 | 518.00 | 517.40 | 511.60 | 5.80 | 1.134 | 581.40 | 310.40 | |||
Monster Beverage | 90.34 | 90.45 | 87.43 | 86.45 | 0.98 | 1.134 | 97.54 | 66.48 | |||
STARBUCKS CORP.![]() |
87.22 | 87.29 | 86.00 | 85.05 | 0.95 | 1.117 | 103.30 | 66.15 | |||
VERTEX PHARM STK | 292.75 | 293.05 | 286.20 | 283.05 | 3.15 | 1.113 | 291.50 | 151.84 | |||
NVIDIA![]() |
185.48 | 185.62 | 182.02 | 180.02 | 2.00 | 1.111 | 294.90 | 137.58 | |||
Sirius XM Holings Inc. | 6.607 | 6.626 | 6.593 | 6.523 | 0.07 | 1.073 | 6.583 | 5.084 | |||
FISERV STK | 107.96 | 108.24 | 106.02 | 104.96 | 1.06 | 1.010 | 104.46 | 79.77 | |||
ZOOM VIDEO COMM. | 107.96 | 109.16 | 107.88 | 106.82 | 1.06 | 0.992 | 339.50 | 80.22 | |||
Kraft Heinz Co., The | 37.955 | 38.015 | 37.900 | 37.530 | 0.37 | 0.986 | 42.400 | 29.355 | |||
REGENERON PHARM STK | 620.10 | 622.50 | 608.10 | 602.20 | 5.90 | 0.980 | 673.70 | 464.20 | |||
Microsoft Corp.![]() |
287.25 | 287.35 | 284.95 | 282.40 | 2.55 | 0.903 | 305.80 | 231.70 | |||
ALIGN TECH STK | 281.90 | 283.55 | 280.55 | 278.05 | 2.50 | 0.899 | 619.20 | 215.90 | |||
Amazon.com Inc.![]() |
139.82 | 140.68 | 140.30 | 139.22 | 1.08 | 0.776 | 163.68 | 97.25 | |||
JD.com | 57.00 | 57.20 | 55.60 | 55.20 | 0.40 | 0.725 | 81.40 | 37.60 | |||
ASTAZENECA ADR | 65.40 | 65.60 | 65.20 | 64.80 | 0.40 | 0.617 | 66.80 | 47.10 | |||
Activision Blizzard Inc. | 79.11 | 79.19 | 78.70 | 78.26 | 0.44 | 0.562 | 78.21 | 50.75 | |||
INTEL STK![]() |
35.655 | 35.695 | 35.000 | 34.830 | 0.17 | 0.488 | 48.775 | 34.520 | |||
NetEase Inc. ADR | 90.80 | 91.00 | 88.60 | 88.20 | 0.40 | 0.454 | 103.00 | 62.00 | |||
Baidu Inc. ADR | 136.60 | 137.00 | 135.80 | 135.20 | 0.60 | 0.444 | 156.00 | 92.00 | |||
Biogen Inc. | 215.50 | 217.60 | 216.40 | 215.50 | 0.90 | 0.418 | 296.40 | 177.28 | |||
CISCO SYSTEMS STK | 45.345 | 45.660 | 45.465 | 45.330 | 0.14 | 0.298 | 56.530 | 39.570 | |||
AMGEN STK![]() |
244.75 | 245.30 | 241.50 | 240.80 | 0.70 | 0.291 | 248.90 | 173.68 | |||
IDEXX LABS | 384.20 | 385.25 | 384.45 | 383.40 | 1.05 | 0.274 | 594.80 | 310.15 | |||
Mondelez International Group Inc. | 63.61 | 63.69 | 62.45 | 62.28 | 0.17 | 0.273 | 63.93 | 49.97 | |||
Old Dominion Freight Line Inc. | 307.25 | 308.10 | 304.15 | 304.45 | -0.30 | -0.099 | 320.20 | 219.50 | |||
Crowdstrike Holdings Inc | 195.64 | 197.32 | 195.62 | 195.84 | -0.22 | -0.112 | 253.25 | 130.48 | |||
Paypal Holdings Inc. | 99.57 | 99.71 | 98.42 | 98.55 | -0.13 | -0.132 | 248.25 | 65.48 | |||
Marvell Technology Inc. | 53.99 | 54.48 | 53.73 | 53.95 | -0.22 | -0.408 | 80.86 | 40.05 | |||
Seagen Inc. | 162.48 | 163.08 | 166.34 | 167.82 | -1.48 | -0.882 | 188.00 | 102.70 | |||
Pinduoduo Inc. | 50.100 | 50.500 | 47.350 | 47.900 | -0.55 | -1.148 | 91.000 | 24.300 |