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

 

Chart
Illustration
Comparison
Analysis
 

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 STKAdmission 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.Admission 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.Admission 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 STKAdmission 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.Admission 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. CAdmission 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. ATrade Cancellations / Price Corrections 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. AAdmission 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 STKAdmission 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 IncAdmission 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.Admission 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
NVIDIAAdmission 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.Admission 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.Admission 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 STKAdmission 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 STKAdmission 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
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.