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

 

Chart
Illustration
Comparison
Analysis
 

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
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.