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
18,830.585
Date of closing price
25/07/2024
Open previous day
19,041.152
High previous day
19,227.200
Low previous day
18,721.706
52 weeks high
20,675.379
52 weeks low
14,109.573
Volume previous day
1,459,531,861
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
O'REILLY AUTO | 1,022.50 | 1,026.00 | 1,007.00 | 920.00 | 87.00 | 9.457 | 1,075.00 | 815.80 | |||
Old Dominion Freight Line Inc. | 186.70 | 187.25 | 189.00 | 178.45 | 10.55 | 5.912 | 210.40 | 154.45 | |||
Atlassian Corp. | 0 | 0 | 164.18 | 156.74 | 7.44 | 4.747 | 235.00 | 142.14 | |||
Grail Inc.![]() |
0 | 0 | 14.900 | 14.250 | 0.65 | 4.561 | 0 | 0 | |||
Baker Hughes Co. | 34.565 | 34.635 | 33.225 | 32.005 | 1.22 | 3.812 | 34.505 | 26.140 | |||
GILEAD SCIENCES STK | 71.05 | 71.13 | 70.64 | 68.10 | 2.54 | 3.730 | 80.12 | 57.30 | |||
Workday | 0 | 0 | 208.65 | 202.65 | 6.00 | 2.961 | 282.40 | 189.82 | |||
FASTENAL STK | 64.58 | 64.64 | 63.30 | 61.94 | 1.36 | 2.196 | 72.19 | 50.52 | |||
Roper Technologies Inc. | 502.40 | 503.00 | 499.10 | 489.20 | 9.90 | 2.024 | 527.60 | 440.50 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 68.30 | 67.00 | 1.30 | 1.940 | 70.60 | 54.10 | |||
Meta Platforms Inc | 0 | 0 | 429.55 | 421.55 | 8.00 | 1.898 | 497.40 | 261.90 | |||
NETFLIX.COM INC. | 578.00 | 583.30 | 585.60 | 574.80 | 10.80 | 1.879 | 642.00 | 334.50 | |||
MICRON TECH STK | 100.34 | 100.46 | 101.10 | 99.30 | 1.80 | 1.813 | 146.00 | 58.22 | |||
Fortinet Inc. | 52.63 | 52.79 | 52.89 | 52.00 | 0.89 | 1.712 | 70.80 | 41.06 | |||
XCEL ENERGY STK | 52.83 | 52.99 | 52.42 | 51.56 | 0.86 | 1.668 | 58.61 | 44.27 | |||
Autodesk Inc. | 221.35 | 222.35 | 223.85 | 220.20 | 3.65 | 1.658 | 257.10 | 181.94 | |||
Comcast Corp.New | 36.490 | 36.545 | 35.575 | 35.040 | 0.54 | 1.527 | 43.210 | 34.155 | |||
INTUIT STK | 582.40 | 583.70 | 578.80 | 570.40 | 8.40 | 1.473 | 621.40 | 444.65 | |||
Super Micro Computer Inc. | 656.20 | 658.20 | 658.20 | 648.90 | 9.30 | 1.433 | 1,063.00 | 216.10 | |||
CSX Corp. | 31.565 | 31.685 | 30.970 | 30.550 | 0.42 | 1.375 | 35.280 | 27.510 | |||
COGNIZANT TECH | 68.55 | 68.68 | 67.57 | 66.75 | 0.82 | 1.228 | 73.26 | 59.17 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 30.510 | 30.150 | 0.36 | 1.194 | 32.225 | 26.325 | |||
Apple Inc. | 0 | 0 | 202.35 | 200.00 | 2.35 | 1.175 | 216.00 | 154.98 | |||
AMER ELEC PWR STK | 88.50 | 89.00 | 88.50 | 87.50 | 1.00 | 1.143 | 88.50 | 67.42 | |||
Charter Communications Inc. | 0 | 0 | 290.15 | 286.95 | 3.20 | 1.115 | 428.55 | 237.50 | |||
Microsoft Corp. | 390.75 | 390.95 | 390.25 | 386.00 | 4.25 | 1.101 | 432.65 | 290.05 | |||
ILLUMINA STK | 111.32 | 111.62 | 108.18 | 107.06 | 1.12 | 1.046 | 174.24 | 86.08 | |||
AUTOMATIC DATA STK | 231.80 | 232.30 | 229.55 | 227.20 | 2.35 | 1.034 | 236.65 | 198.42 | |||
Monster Beverage | 46.605 | 46.655 | 46.145 | 45.700 | 0.45 | 0.974 | 55.780 | 44.725 | |||
ELECTRONIC ARTS STK | 133.22 | 133.36 | 131.04 | 129.82 | 1.22 | 0.940 | 134.74 | 108.30 | |||
Kraft Heinz Co., The | 30.600 | 30.645 | 30.700 | 30.460 | 0.24 | 0.788 | 36.145 | 29.120 | |||
PAYCHEX STK | 115.64 | 115.78 | 114.34 | 113.46 | 0.88 | 0.776 | 117.60 | 102.50 | |||
ASML Holdings | 0 | 0 | 814.00 | 808.00 | 6.00 | 0.743 | 1,010.00 | 542.00 | |||
TEXAS INSTRUMENTS STK | 185.60 | 186.04 | 181.72 | 180.50 | 1.22 | 0.676 | 189.20 | 131.50 | |||
Moderna Inc | 0 | 0 | 112.26 | 111.54 | 0.72 | 0.646 | 155.44 | 64.98 | |||
Palo Alto Networks Inc | 0 | 0 | 302.25 | 300.40 | 1.85 | 0.616 | 350.60 | 191.08 | |||
ANSYS STK | 287.70 | 288.60 | 286.60 | 285.00 | 1.60 | 0.561 | 330.60 | 236.00 | |||
Exelon Corp. | 33.675 | 33.775 | 33.600 | 33.415 | 0.19 | 0.554 | 39.155 | 31.175 | |||
VERTEX PHARM STK | 456.30 | 457.10 | 454.35 | 452.00 | 2.35 | 0.520 | 454.35 | 311.50 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 74.49 | 74.15 | 0.34 | 0.459 | 85.50 | 59.50 | |||
CISCO SYSTEMS STK | 0 | 0 | 44.035 | 43.840 | 0.20 | 0.445 | 53.650 | 42.090 | |||
REGENERON PHARM STK | 0 | 0 | 978.40 | 974.20 | 4.20 | 0.431 | 1,010.50 | 669.00 | |||
PEPSICO STK | 0 | 0 | 157.58 | 157.04 | 0.54 | 0.344 | 173.02 | 149.02 | |||
ADOBE SYS STK | 0 | 0 | 499.40 | 497.70 | 1.70 | 0.342 | 589.20 | 401.45 | |||
Zscaler Inc | 0 | 0 | 167.94 | 167.38 | 0.56 | 0.335 | 236.05 | 123.96 | |||
Globalfoundries Inc. | 0 | 0 | 47.890 | 47.740 | 0.15 | 0.314 | 57.550 | 43.430 | |||
Diamondback Energy Inc | 0 | 0 | 184.86 | 184.62 | 0.24 | 0.130 | 195.08 | 131.42 | |||
Synopsys Inc. | 501.20 | 503.00 | 509.70 | 509.50 | 0.20 | 0.039 | 580.40 | 388.00 | |||
IDEXX LABS | 432.80 | 433.90 | 433.20 | 433.10 | 0.10 | 0.023 | 532.00 | 368.00 | |||
INTEL STK | 28.725 | 28.760 | 28.805 | 28.800 | 0.01 | 0.017 | 45.680 | 27.825 | |||
AMGEN STK | 307.55 | 308.75 | 308.60 | 308.65 | -0.05 | -0.016 | 308.65 | 210.20 | |||
Alphabet Inc. Cl. C | 0 | 0 | 156.64 | 156.70 | -0.06 | -0.038 | 176.44 | 117.26 | |||
Mondelez International Group Inc. | 60.93 | 61.05 | 61.18 | 61.21 | -0.03 | -0.049 | 71.12 | 57.82 | |||
NVIDIA | 0 | 0 | 106.62 | 106.68 | -0.06 | -0.056 | 130.16 | 37.47 | |||
The Trade Desk Inc. | 0 | 0 | 85.00 | 85.09 | -0.09 | -0.106 | 93.58 | 58.61 | |||
Verisk Analytics | 0 | 0 | 253.90 | 254.50 | -0.60 | -0.236 | 257.80 | 203.10 | |||
Amazon.com Inc. | 0 | 0 | 167.80 | 168.24 | -0.44 | -0.262 | 186.16 | 113.30 | |||
ANALOG DEVICES STK | 208.30 | 208.65 | 204.30 | 205.00 | -0.70 | -0.341 | 222.90 | 145.90 | |||
T-Mobile US Inc. | 161.56 | 161.82 | 162.00 | 162.60 | -0.60 | -0.369 | 167.56 | 122.00 | |||
CINTAS STK | 0 | 0 | 699.60 | 702.20 | -2.60 | -0.370 | 705.40 | 443.80 | |||
Linde PLC | 0 | 0 | 407.80 | 409.40 | -1.60 | -0.391 | 435.50 | 342.25 | |||
MARRIOTT INTL STK | 217.20 | 217.70 | 215.30 | 216.15 | -0.85 | -0.393 | 240.85 | 174.02 | |||
CoStar Group Inc | 0 | 0 | 72.07 | 72.42 | -0.35 | -0.483 | 89.50 | 65.92 | |||
ROSS STORES STK | 0 | 0 | 130.02 | 130.68 | -0.66 | -0.505 | 139.88 | 101.98 | |||
Mercadolibre Inc. | 1,511.60 | 1,518.20 | 1,498.20 | 1,506.60 | -8.40 | -0.558 | 1,665.00 | 1,062.00 | |||
Paypal Holdings Inc. | 0 | 0 | 52.94 | 53.28 | -0.34 | -0.638 | 69.09 | 48.10 | |||
Alphabet Inc. Cl. A | 0 | 0 | 153.84 | 155.00 | -1.16 | -0.748 | 175.74 | 115.66 | |||
Crowdstrike Holdings Inc | 0 | 0 | 235.60 | 237.40 | -1.80 | -0.758 | 365.20 | 132.48 | |||
MICROCHIP TECH STK | 0 | 0 | 78.37 | 79.00 | -0.63 | -0.797 | 92.40 | 66.48 | |||
Dollar Tree Inc. | 95.10 | 95.53 | 94.64 | 95.46 | -0.82 | -0.859 | 139.40 | 94.35 | |||
CDW Corp | 0 | 0 | 210.60 | 212.70 | -2.10 | -0.987 | 238.00 | 169.00 | |||
Marvell Technology Inc. | 0 | 0 | 60.15 | 60.81 | -0.66 | -1.085 | 77.16 | 44.12 | |||
Take-Two Interactive Software | 0 | 0 | 138.72 | 140.42 | -1.70 | -1.211 | 158.22 | 124.86 | |||
Pinduoduo Inc. | 0 | 0 | 119.50 | 121.00 | -1.50 | -1.240 | 148.50 | 70.00 | |||
COPART | 46.880 | 47.025 | 46.505 | 47.100 | -0.60 | -1.263 | 53.950 | 39.445 | |||
BROADCOM STK | 0 | 0 | 138.80 | 140.66 | -1.86 | -1.322 | 169.54 | 75.69 | |||
STARBUCKS CORP. | 68.25 | 68.30 | 67.69 | 68.61 | -0.92 | -1.341 | 98.70 | 66.79 | |||
ASTAZENECA ADR | 72.00 | 72.50 | 72.00 | 73.00 | -1.00 | -1.370 | 74.50 | 57.00 | |||
DoorDash Inc. | 95.28 | 96.27 | 92.71 | 94.06 | -1.35 | -1.435 | 130.76 | 67.00 | |||
Warner Bros. Discovery Inc. | 7.619 | 7.643 | 7.416 | 7.564 | -0.15 | -1.957 | 13.205 | 6.560 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 749.70 | 765.60 | -15.90 | -2.077 | 824.80 | 492.00 | |||
Constellation Energy Corp. | 0 | 0 | 157.16 | 160.52 | -3.36 | -2.093 | 215.70 | 86.40 | |||
NXP Semiconductor | 0 | 0 | 229.00 | 234.00 | -5.00 | -2.137 | 265.00 | 158.20 | |||
QUALCOMM STK | 0 | 0 | 163.74 | 167.32 | -3.58 | -2.140 | 215.35 | 98.30 | |||
Datadog Inc | 0 | 0 | 109.26 | 111.68 | -2.42 | -2.167 | 126.68 | 72.80 | |||
PACCAR STK | 91.50 | 91.61 | 90.00 | 92.07 | -2.07 | -2.248 | 114.66 | 75.71 | |||
Kla-Tencor Corp. | 721.80 | 724.80 | 703.20 | 720.00 | -16.80 | -2.333 | 818.40 | 419.00 | |||
CADENCE DESIGN STK | 237.65 | 238.25 | 238.55 | 244.50 | -5.95 | -2.434 | 306.35 | 201.80 | |||
Tesla Inc. | 0 | 0 | 200.00 | 205.00 | -5.00 | -2.439 | 258.25 | 132.98 | |||
Airbnb Inc. | 128.30 | 128.50 | 129.02 | 132.46 | -3.44 | -2.597 | 154.78 | 107.04 | |||
ON SEMICONDUCTOR STK | 63.66 | 63.93 | 62.52 | 64.30 | -1.78 | -2.768 | 98.00 | 56.98 | |||
APPLIED MATERIAL STK | 189.22 | 189.86 | 186.30 | 192.20 | -5.90 | -3.070 | 234.50 | 120.88 | |||
MongoDB Inc | 0 | 0 | 233.05 | 240.65 | -7.60 | -3.158 | 466.00 | 203.60 | |||
Booking Holdings | 3,388.00 | 3,403.00 | 3,378.00 | 3,496.00 | -118.00 | -3.375 | 3,755.00 | 2,540.00 | |||
LAM RESEARCH | 822.40 | 825.00 | 819.60 | 848.30 | -28.70 | -3.383 | 1,036.60 | 544.00 | |||
Arm Holdings PLC ADR | 0 | 0 | 135.60 | 141.00 | -5.40 | -3.830 | 0 | 0 | |||
Intuitive Surgical Inc. | 405.90 | 406.80 | 402.70 | 420.00 | -17.30 | -4.119 | 421.85 | 237.45 | |||
ADV MICRO DEV STK | 0 | 0 | 128.78 | 134.32 | -5.54 | -4.124 | 200.85 | 88.61 | |||
Honeywell International Inc. | 186.48 | 186.66 | 186.24 | 196.20 | -9.96 | -5.076 | 200.60 | 166.56 | |||
Lululemon Athletica Inc. | 231.40 | 232.35 | 229.50 | 250.05 | -20.55 | -8.218 | 469.10 | 229.50 | |||
Biogen Inc. | 0 | 0 | 194.55 | 212.50 | -17.95 | -8.447 | 254.40 | 179.20 | |||
Dexcom Inc. | 58.33 | 58.52 | 62.65 | 102.80 | -40.15 | -39.056 | 130.22 | 62.65 |