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
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. |
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 | |||