Master data
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
n/a
ISIN
US6311011026
Symbol
NDX.X
Trading time start
14:30:00
Trading time end
21:30:00
Price data
Previous day
18,210.537
Date of closing price
26/03/2024
Open previous day
18,329.286
High previous day
18,378.700
Low previous day
18,207.879
52 weeks high
18,339.442
52 weeks low
12,610.569
Volume previous day
834,724,663
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
CINTAS STK | 633.20 | 639.60 | 637.80 | 585.00 | 52.80 | 9.026 | 592.20 | 397.40 | |||
Dollar Tree Inc. | 121.30 | 123.00 | 121.60 | 117.20 | 4.40 | 3.754 | 148.00 | 97.60 | |||
ON SEMICONDUCTOR STK | 69.69 | 70.24 | 69.51 | 67.10 | 2.41 | 3.592 | 98.00 | 58.76 | |||
ASTAZENECA ADR | 62.50 | 63.00 | 63.00 | 61.00 | 2.00 | 3.279 | 69.50 | 57.00 | |||
MICROCHIP TECH STK | 82.32 | 83.12 | 82.14 | 79.54 | 2.60 | 3.269 | 84.84 | 64.72 | |||
ILLUMINA STK | 127.60 | 128.32 | 127.14 | 123.34 | 3.80 | 3.081 | 214.45 | 86.08 | |||
INTEL STK | 40.330 | 40.395 | 40.235 | 39.040 | 1.20 | 3.061 | 45.680 | 26.450 | |||
XCEL ENERGY STK | 49.435 | 49.835 | 48.950 | 47.570 | 1.38 | 2.901 | 65.190 | 44.270 | |||
AMER ELEC PWR STK | 78.57 | 78.92 | 78.47 | 76.26 | 2.21 | 2.898 | 86.57 | 67.42 | |||
TEXAS INSTRUMENTS STK | 159.40 | 160.36 | 159.54 | 155.40 | 4.14 | 2.664 | 171.70 | 131.50 | |||
NXP Semiconductor | 227.40 | 227.80 | 226.80 | 221.20 | 5.60 | 2.532 | 236.20 | 142.00 | |||
Walgreens Boots Alliance Inc. | 19.004 | 19.098 | 19.358 | 18.912 | 0.45 | 2.358 | 33.520 | 18.128 | |||
ANALOG DEVICES STK | 178.80 | 179.30 | 178.30 | 174.40 | 3.90 | 2.236 | 184.00 | 145.90 | |||
Warner Bros. Discovery Inc. | 7.980 | 8.054 | 7.914 | 7.760 | 0.15 | 1.985 | 13.970 | 7.442 | |||
COGNIZANT TECH | 67.42 | 68.08 | 67.81 | 66.62 | 1.19 | 1.786 | 73.26 | 52.77 | |||
Honeywell International Inc. | 188.50 | 189.70 | 188.56 | 185.28 | 3.28 | 1.770 | 193.04 | 166.56 | |||
Exelon Corp. | 34.465 | 34.675 | 34.270 | 33.715 | 0.56 | 1.646 | 40.020 | 31.175 | |||
ROSS STORES STK | 135.24 | 137.26 | 135.74 | 133.64 | 2.10 | 1.571 | 138.28 | 92.68 | |||
IDEXX LABS | 499.50 | 503.20 | 496.80 | 489.50 | 7.30 | 1.491 | 532.00 | 368.00 | |||
CSX Corp. | 34.030 | 34.230 | 33.850 | 33.370 | 0.48 | 1.438 | 35.280 | 26.600 | |||
INTUIT STK | 598.50 | 601.90 | 598.20 | 589.80 | 8.40 | 1.424 | 617.20 | 375.10 | |||
Biogen Inc. | 199.70 | 201.80 | 200.80 | 198.10 | 2.70 | 1.363 | 290.40 | 195.40 | |||
PAYCHEX STK | 112.30 | 112.70 | 112.10 | 110.60 | 1.50 | 1.356 | 117.60 | 95.00 | |||
AUTOMATIC DATA STK | 229.30 | 230.15 | 229.15 | 226.15 | 3.00 | 1.327 | 236.65 | 190.22 | |||
Charter Communications Inc. | 271.15 | 272.60 | 269.85 | 266.35 | 3.50 | 1.314 | 428.55 | 251.35 | |||
AMGEN STK | 266.00 | 266.80 | 264.00 | 260.80 | 3.20 | 1.227 | 299.20 | 198.80 | |||
Amazon.com Inc. | 166.82 | 167.28 | 166.84 | 164.90 | 1.94 | 1.176 | 165.80 | 89.29 | |||
Tesla Inc. | 166.52 | 166.64 | 166.80 | 164.88 | 1.92 | 1.164 | 262.75 | 142.00 | |||
Kla-Tencor Corp. | 643.00 | 647.00 | 641.50 | 634.50 | 7.00 | 1.103 | 659.00 | 327.00 | |||
PEPSICO STK | 160.64 | 160.90 | 160.18 | 158.44 | 1.74 | 1.098 | 180.22 | 149.02 | |||
STARBUCKS CORP. | 84.70 | 85.00 | 84.30 | 83.40 | 0.90 | 1.079 | 103.80 | 83.00 | |||
Baker Hughes Co. | 30.420 | 30.935 | 30.685 | 30.365 | 0.32 | 1.054 | 34.505 | 24.505 | |||
QUALCOMM STK | 156.14 | 156.90 | 156.12 | 154.58 | 1.54 | 0.996 | 158.94 | 94.50 | |||
Roper Technologies Inc. | 518.00 | 519.80 | 515.80 | 510.80 | 5.00 | 0.979 | 517.60 | 388.70 | |||
PACCAR STK | 115.38 | 116.06 | 114.66 | 113.56 | 1.10 | 0.969 | 114.54 | 62.65 | |||
CISCO SYSTEMS STK | 45.875 | 46.505 | 46.195 | 45.755 | 0.44 | 0.962 | 53.650 | 41.450 | |||
Verisk Analytics | 215.50 | 217.10 | 214.90 | 212.90 | 2.00 | 0.939 | 233.80 | 171.00 | |||
Meta Platforms Inc | 456.25 | 458.05 | 457.65 | 453.50 | 4.15 | 0.915 | 470.45 | 183.80 | |||
ADV MICRO DEV STK | 165.82 | 166.00 | 165.94 | 164.52 | 1.42 | 0.863 | 200.85 | 73.42 | |||
CDW Corp | 234.00 | 244.00 | 238.00 | 236.00 | 2.00 | 0.847 | 236.00 | 148.00 | |||
Comcast Corp.New | 39.860 | 39.970 | 39.630 | 39.310 | 0.32 | 0.814 | 43.210 | 32.760 | |||
Diamondback Energy Inc | 182.12 | 184.60 | 182.60 | 181.14 | 1.46 | 0.806 | 181.78 | 114.66 | |||
MongoDB Inc | 329.20 | 335.40 | 332.20 | 329.60 | 2.60 | 0.789 | 466.00 | 194.40 | |||
Globalfoundries Inc. | 47.300 | 48.540 | 47.920 | 47.560 | 0.36 | 0.757 | 66.440 | 46.220 | |||
Moderna Inc | 102.46 | 103.40 | 102.86 | 102.12 | 0.74 | 0.725 | 146.26 | 64.98 | |||
Sirius XM Holings Inc. | 3.598 | 3.628 | 3.595 | 3.570 | 0.03 | 0.700 | 6.362 | 3.108 | |||
GILEAD SCIENCES STK | 67.66 | 67.82 | 67.38 | 66.92 | 0.46 | 0.687 | 80.12 | 65.54 | |||
The Trade Desk Inc. | 79.97 | 81.55 | 80.80 | 80.25 | 0.55 | 0.685 | 82.57 | 53.72 | |||
Coca-Cola Europacific Partners Plc | 65.30 | 67.10 | 66.40 | 66.00 | 0.40 | 0.606 | 66.30 | 53.10 | |||
CoStar Group Inc | 88.00 | 90.50 | 89.00 | 88.50 | 0.50 | 0.565 | 89.50 | 61.50 | |||
NVIDIA | 832.10 | 832.60 | 834.00 | 829.60 | 4.40 | 0.530 | 882.80 | 240.60 | |||
Mondelez International Group Inc. | 64.88 | 65.22 | 64.60 | 64.26 | 0.34 | 0.529 | 71.80 | 57.82 | |||
APPLIED MATERIAL STK | 191.50 | 192.70 | 191.02 | 190.04 | 0.98 | 0.516 | 197.22 | 100.02 | |||
MICRON TECH STK | 110.35 | 110.70 | 110.00 | 109.45 | 0.55 | 0.503 | 110.15 | 51.90 | |||
Crowdstrike Holdings Inc | 297.40 | 300.40 | 298.85 | 297.40 | 1.45 | 0.488 | 310.85 | 106.34 | |||
FASTENAL STK | 71.44 | 71.86 | 71.19 | 70.85 | 0.34 | 0.480 | 72.19 | 47.10 | |||
Lululemon Athletica Inc. | 361.05 | 363.10 | 358.10 | 356.45 | 1.65 | 0.463 | 469.10 | 292.60 | |||
ASML Holdings | 896.00 | 898.00 | 900.00 | 896.00 | 4.00 | 0.446 | 954.00 | 542.00 | |||
Datadog Inc | 112.96 | 115.52 | 114.18 | 113.70 | 0.48 | 0.422 | 126.68 | 57.36 | |||
T-Mobile US Inc. | 149.42 | 150.90 | 148.92 | 148.30 | 0.62 | 0.418 | 152.52 | 117.48 | |||
ADOBE SYS STK | 466.90 | 470.10 | 467.90 | 466.10 | 1.80 | 0.386 | 589.20 | 304.90 | |||
Palo Alto Networks Inc | 259.10 | 263.35 | 261.20 | 260.20 | 1.00 | 0.384 | 350.60 | 160.74 | |||
MARRIOTT INTL STK | 234.15 | 236.00 | 233.35 | 232.50 | 0.85 | 0.366 | 234.60 | 144.16 | |||
Alphabet Inc. Cl. A | 139.86 | 139.98 | 140.22 | 139.74 | 0.48 | 0.343 | 142.30 | 92.52 | |||
Microsoft Corp. | 390.40 | 390.55 | 390.70 | 389.55 | 1.15 | 0.295 | 396.00 | 251.80 | |||
Atlassian Corp. | 178.00 | 179.00 | 178.00 | 177.50 | 0.50 | 0.282 | 235.00 | 117.50 | |||
ELECTRONIC ARTS STK | 121.38 | 122.08 | 121.20 | 120.92 | 0.28 | 0.232 | 133.84 | 108.30 | |||
Paypal Holdings Inc. | 61.63 | 61.72 | 61.74 | 61.61 | 0.13 | 0.211 | 70.42 | 48.10 | |||
Kraft Heinz Co., The | 33.750 | 33.880 | 33.610 | 33.550 | 0.06 | 0.179 | 37.445 | 29.290 | |||
REGENERON PHARM STK | 896.00 | 902.50 | 890.50 | 889.00 | 1.50 | 0.169 | 912.50 | 629.00 | |||
Apple Inc. | 159.88 | 159.90 | 159.78 | 159.68 | 0.10 | 0.063 | 182.04 | 144.70 | |||
GE Healthcare Technologies Inc. | 82.00 | 84.50 | 83.00 | 83.00 | 0.00 | 0.000 | 85.50 | 59.50 | |||
Old Dominion Freight Line Inc. | 0 | 0 | 398.60 | 399.20 | 0.00 | 0.000 | 409.80 | 273.60 | |||
ANSYS STK | 320.80 | 324.60 | 319.60 | 319.80 | -0.20 | -0.063 | 330.60 | 236.00 | |||
COPART | 52.84 | 53.15 | 52.75 | 52.79 | -0.04 | -0.076 | 52.93 | 33.44 | |||
LAM RESEARCH | 891.10 | 896.20 | 889.50 | 890.30 | -0.80 | -0.090 | 904.90 | 445.00 | |||
Booking Holdings | 3,400.00 | 3,420.00 | 3,376.00 | 3,380.00 | -4.00 | -0.118 | 3,501.00 | 2,260.00 | |||
O'REILLY AUTO | 1,048.50 | 1,054.50 | 1,046.50 | 1,048.00 | -1.50 | -0.143 | 1,075.00 | 756.50 | |||
Autodesk Inc. | 241.60 | 242.60 | 240.95 | 241.30 | -0.35 | -0.145 | 257.10 | 171.50 | |||
Constellation Energy Corp. | 171.68 | 172.38 | 171.16 | 171.42 | -0.26 | -0.152 | 173.02 | 67.31 | |||
Marvell Technology Inc. | 66.09 | 67.75 | 67.09 | 67.22 | -0.13 | -0.193 | 77.16 | 33.88 | |||
COSTCO WHOLESALE CORP. | 678.30 | 680.70 | 672.00 | 674.30 | -2.30 | -0.341 | 707.90 | 439.70 | |||
Fortinet Inc. | 62.07 | 62.39 | 61.84 | 62.07 | -0.23 | -0.371 | 71.20 | 41.06 | |||
Keurig Dr. Pepper Inc. | 28.250 | 28.535 | 28.050 | 28.175 | -0.13 | -0.444 | 32.600 | 26.325 | |||
Alphabet Inc. Cl. C | 140.92 | 141.08 | 139.66 | 140.30 | -0.64 | -0.456 | 143.02 | 92.80 | |||
Take-Two Interactive Software | 133.66 | 134.18 | 135.12 | 135.76 | -0.64 | -0.471 | 158.22 | 106.36 | |||
VERTEX PHARM STK | 386.35 | 388.20 | 384.95 | 386.85 | -1.90 | -0.491 | 408.00 | 284.85 | |||
Dexcom Inc. | 129.36 | 130.10 | 128.54 | 129.26 | -0.72 | -0.557 | 129.26 | 71.33 | |||
Monster Beverage | 54.76 | 55.15 | 54.39 | 54.74 | -0.35 | -0.639 | 55.78 | 44.95 | |||
Airbnb Inc. | 153.84 | 154.28 | 153.24 | 154.44 | -1.20 | -0.777 | 154.78 | 96.38 | |||
Intuitive Surgical Inc. | 368.30 | 372.90 | 365.10 | 368.00 | -2.90 | -0.788 | 368.00 | 230.20 | |||
Linde PLC | 427.80 | 428.70 | 427.25 | 431.30 | -4.05 | -0.939 | 435.50 | 321.25 | |||
Mercadolibre Inc. | 1,405.00 | 1,415.40 | 1,399.80 | 1,415.80 | -16.00 | -1.130 | 1,665.00 | 1,010.20 | |||
CADENCE DESIGN STK | 288.80 | 290.00 | 287.60 | 291.20 | -3.60 | -1.236 | 301.00 | 181.00 | |||
BROADCOM STK | 1,220.40 | 1,225.00 | 1,214.60 | 1,230.20 | -15.60 | -1.268 | 1,293.60 | 552.20 | |||
Pinduoduo Inc. | 108.20 | 109.20 | 108.40 | 109.80 | -1.40 | -1.275 | 137.60 | 55.20 | |||
Zscaler Inc | 178.78 | 179.82 | 178.16 | 180.72 | -2.56 | -1.417 | 236.05 | 78.39 | |||
Workday | 253.00 | 254.00 | 252.15 | 256.05 | -3.90 | -1.523 | 282.40 | 161.92 | |||
DoorDash Inc. | 128.00 | 129.00 | 127.00 | 129.00 | -2.00 | -1.550 | 129.00 | 52.00 | |||
Synopsys Inc. | 532.00 | 534.00 | 529.00 | 538.50 | -9.50 | -1.764 | 556.00 | 331.60 | |||
NETFLIX.COM INC. | 567.30 | 572.50 | 567.70 | 581.30 | -13.60 | -2.340 | 581.30 | 287.05 |