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
15,176.510
Date of closing price
22/09/2021
Open previous day
15,073.955
High previous day
15,230.338
Low previous day
15,029.898
52 weeks high
15,675.764
52 weeks low
10,833.333
Volume previous day
572,463,132

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Booking Holdings 2,102.00 2,111.00 2,066.00 1,985.00 81.00
 
 
4.081
2,067.00 1,375.00
Moderna Inc 387.80 391.20 389.35 375.20 14.15
 
 
3.771
403.35 56.69
NVIDIA 0 0 191.46 184.60 6.86
 
 
3.716
194.00 99.88
NETFLIX.COM INC. 506.40 507.60 505.20 488.15 17.05
 
 
3.493
514.20 393.80
Pinduoduo Inc. 0 0 83.60 80.80 2.80
 
 
3.465
168.00 60.50
Intuitive Surgical Inc. 892.60 894.40 893.60 865.00 28.60
 
 
3.306
916.80 562.60
T-Mobile US Inc. 111.46 111.64 109.74 106.50 3.24
 
 
3.042
125.78 91.00
Baidu Inc. ADR 135.40 136.20 137.00 133.00 4.00
 
 
3.008
285.00 103.20
Dexcom Inc. 487.50 492.90 487.20 473.00 14.20
 
 
3.002
479.60 261.00
Fox Corp. 32.870 33.040 32.365 31.455 0.91
 
 
2.893
36.800 21.400
MICRON TECH STK 63.19 63.29 63.27 61.50 1.77
 
 
2.878
80.85 39.83
NXP Semiconductor 0 0 180.90 175.84 5.06
 
 
2.878
191.38 102.38
Kla-Tencor Corp. 315.90 317.20 312.20 304.00 8.20
 
 
2.697
315.70 154.64
MICROCHIP TECH STK 0 0 137.80 134.26 3.54
 
 
2.637
139.38 83.54
FISERV STK 0 0 92.80 90.43 2.37
 
 
2.621
104.48 79.52
Seagen Inc. 141.66 142.20 143.90 140.28 3.62
 
 
2.581
181.86 109.88
LAM RESEARCH 523.70 524.80 512.40 500.00 12.40
 
 
2.480
560.50 271.40
Biogen Inc. 249.20 251.60 251.70 246.15 5.55
 
 
2.255
346.45 195.74
COPART 125.00 125.40 123.05 120.35 2.70
 
 
2.243
128.45 86.50
APPLIED MATERIAL STK 120.40 120.90 117.82 115.26 2.56
 
 
2.221
121.94 48.66
O'REILLY AUTO 534.60 535.60 529.80 518.60 11.20
 
 
2.160
525.60 350.55
BROADCOM STK 0 0 427.25 418.70 8.55
 
 
2.042
430.30 295.25
Tesla Inc. 0 0 645.00 632.10 12.90
 
 
2.041
730.90 330.50
ADV MICRO DEV STK 0 0 90.38 88.62 1.76
 
 
1.986
99.63 60.22
ANALOG DEVICES STK 150.76 151.08 148.38 145.60 2.78
 
 
1.909
147.04 95.63
JD.com 0 0 64.20 63.00 1.20
 
 
1.905
88.20 53.10
CDW Corp 0 0 165.00 162.00 3.00
 
 
1.852
171.00 94.50
XILINX STK 133.20 133.76 131.50 129.12 2.38
 
 
1.843
133.42 83.27
NetEase Inc. ADR 68.80 69.00 69.40 68.20 1.20
 
 
1.760
108.94 65.60
Charter Communications Inc. 0 0 648.00 636.80 11.20
 
 
1.759
690.80 484.95
MARRIOTT INTL STK 127.12 127.92 123.30 121.18 2.12
 
 
1.749
130.30 76.54
CHECK POINT SOFTW. TECHS 0 0 98.90 97.24 1.66
 
 
1.707
112.26 91.30
CISCO SYSTEMS STK 48.320 48.500 48.380 47.590 0.79
 
 
1.660
50.890 30.505
INTUIT STK 489.95 492.00 480.30 472.50 7.80
 
 
1.651
487.65 261.15
Lululemon Athletica Inc. 370.20 371.45 367.20 361.25 5.95
 
 
1.647
364.45 235.85
ASML Holdings 750.00 752.00 742.00 730.00 12.00
 
 
1.644
754.00 306.00
TEXAS INSTRUMENTS STK 169.24 169.40 167.30 164.78 2.52
 
 
1.529
167.36 115.66
Paypal Holdings Inc. 0 0 233.65 230.15 3.50
 
 
1.521
262.70 153.34
Amazon.com Inc.Trade Cancellations / Price Corrections 2,914.50 2,918.50 2,916.00 2,872.50 43.50
 
 
1.514
3,174.00 2,494.50
EBAY STK 0 0 62.58 61.65 0.93
 
 
1.509
65.57 39.41
INTEL STK 46.050 46.100 45.815 45.155 0.66
 
 
1.462
57.510 37.240
Crowdstrike Holdings Inc 222.05 223.75 222.15 219.35 2.80
 
 
1.276
242.70 106.00
Verisk Analytics 0 0 175.50 173.30 2.20
 
 
1.269
173.90 133.36
QUALCOMM STK 114.66 114.82 113.90 112.50 1.40
 
 
1.244
138.00 94.37
TRIP.COM.GROUP ADR 24.700 24.900 24.700 24.400 0.30
 
 
1.230
37.400 20.300
ANSYS STK 307.50 308.40 305.10 301.40 3.70
 
 
1.228
335.20 254.20
Skyworks Solutions 147.86 148.18 147.22 145.44 1.78
 
 
1.224
166.32 113.90
Splunk Inc 0 0 128.02 126.50 1.52
 
 
1.202
185.76 91.50
Marvell Technology Inc. 53.70 54.16 53.92 53.28 0.64
 
 
1.201
54.04 31.81
Autodesk Inc. 249.05 249.80 244.85 241.95 2.90
 
 
1.199
290.05 189.08
Alphabet Inc. Cl. A 2,408.50 2,410.00 2,410.00 2,381.50 28.50
 
 
1.197
2,467.00 1,222.00
COGNIZANT TECH 65.70 65.78 64.05 63.31 0.74
 
 
1.169
67.70 56.28
Peloton Interactive Inc 80.58 81.35 81.19 80.26 0.93
 
 
1.159
139.84 69.40
ALIGN TECH STK 0 0 611.80 604.80 7.00
 
 
1.157
617.20 263.15
DocuSign Inc. 0 0 233.00 230.35 2.65
 
 
1.150
266.15 148.26
Alphabet Inc. Cl. C 2,418.50 2,419.50 2,418.00 2,390.50 27.50
 
 
1.150
2,473.00 1,213.00
FASTENAL STK 46.005 46.100 45.555 45.045 0.51
 
 
1.132
47.560 36.355
STARBUCKS CORP. 97.52 97.60 96.77 95.70 1.07
 
 
1.118
107.02 70.88
Keurig Dr. Pepper Inc. 0 0 29.355 29.035 0.32
 
 
1.102
30.575 22.595
APPLE COMPUTER STK 125.06 125.16 125.00 123.68 1.32
 
 
1.067
131.80 92.55
Honeywell International Inc. 188.05 188.65 185.35 183.45 1.90
 
 
1.036
199.40 135.68
Microsoft Corp. 255.35 255.50 254.95 252.50 2.45
 
 
0.970
259.80 172.30
ELECTRONIC ARTS STK 108.98 109.10 108.00 107.00 1.00
 
 
0.935
124.00 98.49
Monster Beverage 79.37 79.46 79.06 78.35 0.71
 
 
0.906
84.18 64.64
VERISIGN STK 0 0 184.50 182.95 1.55
 
 
0.847
197.10 156.68
PAYCHEX STK 94.11 94.30 93.31 92.53 0.78
 
 
0.843
99.39 64.90
CADENCE DESIGN STK 139.22 139.66 138.30 137.18 1.12
 
 
0.816
142.00 85.18
Synopsys Inc. 275.80 276.30 272.30 270.10 2.20
 
 
0.815
283.10 168.36
CSX Corp. 25.800 26.000 25.400 25.200 0.20
 
 
0.794
29.000 21.377
CINTAS STK 0 0 338.50 335.90 2.60
 
 
0.774
343.90 260.90
IDEXX LABS 586.20 587.60 573.60 569.20 4.40
 
 
0.773
594.80 311.00
Exelon Corp. 42.580 42.840 42.045 41.745 0.30
 
 
0.719
42.890 29.400
PACCAR STK 69.18 69.30 67.60 67.14 0.46
 
 
0.685
83.00 67.14
Sirius XM Holings Inc. 5.152 5.190 5.140 5.106 0.03
 
 
0.666
5.730 4.223
Fox Corp 30.000 31.200 30.600 30.400 0.20
 
 
0.658
35.200 21.400
Mondelez International Group Inc. 51.85 51.95 51.74 51.41 0.33
 
 
0.642
54.73 43.93
AUTOMATIC DATA STK 172.00 172.42 169.26 168.20 1.06
 
 
0.630
183.50 110.56
Mercadolibre Inc. 1,594.50 1,602.00 1,600.50 1,590.50 10.00
 
 
0.629
1,664.00 870.90
Kraft Heinz Co., The 31.100 31.145 30.890 30.700 0.19
 
 
0.619
36.430 24.605
Match Group Inc. 130.80 132.94 131.30 130.56 0.74
 
 
0.567
142.30 88.20
ADOBE SYS STK 537.20 539.90 536.30 533.30 3.00
 
 
0.563
568.40 365.95
Facebook Inc. 294.65 295.70 295.00 293.40 1.60
 
 
0.545
324.10 204.10
Workday 0 0 230.55 229.45 1.10
 
 
0.479
233.35 174.90
ROSS STORES STK 0 0 97.48 97.11 0.37
 
 
0.381
109.68 72.51
ILLUMINA STK 370.00 372.00 371.40 370.00 1.40
 
 
0.378
445.00 233.65
COSTCO WHOLESALE CORP. 0 0 386.55 385.20 1.35
 
 
0.350
396.05 263.60
PEPSICO STK 0 0 131.62 131.20 0.42
 
 
0.320
135.68 106.18
Atlassian Corp. 0 0 346.45 345.65 0.80
 
 
0.231
345.65 150.08
REGENERON PHARM STK 0 0 551.60 551.10 0.50
 
 
0.091
578.80 366.20
GILEAD SCIENCES STK 61.14 61.20 60.92 60.90 0.02
 
 
0.033
62.23 46.26
Walgreens Boots Alliance Inc. 41.445 41.535 41.070 41.065 0.01
 
 
0.012
48.040 29.235
Comcast Corp.New 48.025 48.095 47.815 47.850 -0.04
 
 
-0.073
51.990 35.600
XCEL ENERGY STK 53.89 54.06 53.67 53.76 -0.09
 
 
-0.167
63.00 47.80
AMER ELEC PWR STK 70.51 70.72 70.63 70.86 -0.23
 
 
-0.325
79.14 62.14
ZOOM VIDEO COMM. 235.10 237.65 236.55 237.35 -0.80
 
 
-0.337
496.00 232.30
CERNER STK 62.18 62.38 62.44 62.74 -0.30
 
 
-0.478
68.78 56.76
Activision Blizzard Inc. 63.75 64.01 61.99 62.33 -0.34
 
 
-0.545
85.66 62.33
VERTEX PHARM STK 157.20 157.86 157.46 158.62 -1.16
 
 
-0.731
234.50 155.12
AMGEN STK 182.76 183.14 182.54 183.96 -1.42
 
 
-0.772
219.30 180.78
Dollar Tree Inc. 73.25 73.55 72.67 73.34 -0.67
 
 
-0.914
100.26 73.34
Okta Inc. 216.05 218.15 214.80 217.85 -3.05
 
 
-1.400
244.05 173.68
INCYTE PHARM STK 0 0 59.24 60.56 -1.32
 
 
-2.180
82.71 60.56
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.