NASDAQ 100 INDEX

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

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

Nasdaq 100 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
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 STK	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.	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.	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 STK	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.	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. C	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. A	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. A	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 STK	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 Inc	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.	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
NVIDIA	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.	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.	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 STK	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 STK	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

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.