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
14,715.244
Date of closing price
29/09/2023
Open previous day
14,853.347
High previous day
14,901.853
Low previous day
14,664.777
52 weeks high
15,841.351
52 weeks low
10,679.345
Volume previous day
781,666,479
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Alphabet Inc. Cl. C | 129.38 | 129.50 | 128.76 | 125.00 | 3.76 | 3.008 | 130.04 | 81.69 | |||
ROSS STORES STK | 108.90 | 109.64 | 108.92 | 106.92 | 2.00 | 1.871 | 113.68 | 83.80 | |||
COPART | 41.550 | 41.755 | 41.530 | 40.835 | 0.70 | 1.702 | 57.960 | 27.600 | |||
Dexcom Inc. | 89.91 | 90.58 | 89.93 | 88.48 | 1.45 | 1.639 | 123.00 | 80.60 | |||
INTUIT STK | 493.05 | 495.50 | 493.10 | 485.15 | 7.95 | 1.639 | 518.00 | 349.40 | |||
COSTCO WHOLESALE CORP. | 542.50 | 547.80 | 542.20 | 534.30 | 7.90 | 1.479 | 536.20 | 425.20 | |||
Apple Inc. | 165.78 | 165.84 | 165.32 | 162.94 | 2.38 | 1.461 | 178.84 | 118.20 | |||
CINTAS STK | 462.90 | 464.70 | 461.70 | 455.50 | 6.20 | 1.361 | 491.10 | 392.55 | |||
APPLIED MATERIAL STK | 132.28 | 133.26 | 132.60 | 130.88 | 1.72 | 1.314 | 142.32 | 76.97 | |||
CADENCE DESIGN STK | 225.20 | 226.20 | 225.20 | 222.40 | 2.80 | 1.259 | 228.80 | 142.54 | |||
Zscaler Inc | 152.90 | 154.26 | 152.90 | 151.00 | 1.90 | 1.258 | 183.38 | 78.39 | |||
Synopsys Inc. | 440.80 | 444.00 | 441.00 | 435.60 | 5.40 | 1.240 | 436.80 | 275.80 | |||
Autodesk Inc. | 198.96 | 199.92 | 199.00 | 196.62 | 2.38 | 1.210 | 223.20 | 171.50 | |||
Intuitive Surgical Inc. | 280.95 | 282.30 | 280.85 | 277.50 | 3.35 | 1.207 | 316.00 | 187.00 | |||
NETFLIX.COM INC. | 362.75 | 363.40 | 362.75 | 358.90 | 3.85 | 1.073 | 423.95 | 224.35 | |||
Alphabet Inc. Cl. A | 128.36 | 128.42 | 128.06 | 126.84 | 1.22 | 0.962 | 129.50 | 80.97 | |||
Booking Holdings | 2,942.00 | 2,954.00 | 2,943.00 | 2,915.00 | 28.00 | 0.961 | 3,000.00 | 1,665.00 | |||
LAM RESEARCH | 600.10 | 604.20 | 600.20 | 594.60 | 5.60 | 0.942 | 652.00 | 324.00 | |||
Microsoft Corp. | 306.90 | 307.05 | 306.75 | 304.00 | 2.75 | 0.905 | 320.00 | 209.30 | |||
BROADCOM STK | 794.30 | 797.80 | 795.70 | 788.60 | 7.10 | 0.900 | 833.10 | 435.95 | |||
Marvell Technology Inc. | 51.36 | 52.87 | 52.10 | 51.64 | 0.46 | 0.891 | 64.32 | 33.14 | |||
FASTENAL STK | 52.24 | 52.54 | 52.21 | 51.75 | 0.46 | 0.889 | 54.01 | 43.20 | |||
Lucid Group Inc. Cl. A | 5.128 | 5.446 | 5.282 | 5.239 | 0.04 | 0.821 | 15.360 | 4.786 | |||
ON SEMICONDUCTOR STK | 88.71 | 89.59 | 88.72 | 88.03 | 0.69 | 0.784 | 98.00 | 56.58 | |||
Meta Platforms Inc | 292.30 | 294.00 | 293.15 | 290.90 | 2.25 | 0.773 | 294.60 | 90.75 | |||
ASML Holdings | 550.00 | 552.00 | 554.00 | 550.00 | 4.00 | 0.727 | 684.00 | 396.00 | |||
MICROCHIP TECH STK | 74.50 | 75.04 | 74.52 | 74.00 | 0.52 | 0.703 | 84.66 | 58.62 | |||
CoStar Group Inc | 71.50 | 73.50 | 72.50 | 72.00 | 0.50 | 0.694 | 85.13 | 60.62 | |||
Verisk Analytics | 224.70 | 226.30 | 224.90 | 223.40 | 1.50 | 0.671 | 232.80 | 161.70 | |||
Kla-Tencor Corp. | 437.60 | 441.80 | 437.60 | 434.80 | 2.80 | 0.644 | 474.80 | 270.85 | |||
VERTEX PHARM STK | 331.55 | 332.75 | 331.35 | 329.40 | 1.95 | 0.592 | 334.90 | 262.85 | |||
STARBUCKS CORP. | 86.90 | 87.10 | 86.80 | 86.30 | 0.50 | 0.579 | 103.80 | 84.74 | |||
Walgreens Boots Alliance Inc. | 21.245 | 21.500 | 21.225 | 21.105 | 0.12 | 0.569 | 40.380 | 19.722 | |||
Crowdstrike Holdings Inc | 160.18 | 162.98 | 161.98 | 161.10 | 0.88 | 0.546 | 182.02 | 88.97 | |||
Datadog Inc | 86.25 | 88.68 | 87.53 | 87.06 | 0.47 | 0.540 | 105.82 | 57.36 | |||
The Trade Desk Inc. | 73.93 | 75.52 | 74.73 | 74.34 | 0.39 | 0.525 | 82.57 | 39.70 | |||
Amazon.com Inc. | 123.30 | 123.76 | 123.54 | 122.90 | 0.64 | 0.521 | 136.18 | 77.23 | |||
ADV MICRO DEV STK | 98.32 | 98.48 | 98.11 | 97.61 | 0.50 | 0.512 | 119.86 | 57.60 | |||
ANALOG DEVICES STK | 167.05 | 167.85 | 167.05 | 166.30 | 0.75 | 0.451 | 183.20 | 139.90 | |||
ADOBE SYS STK | 495.90 | 498.90 | 497.20 | 495.00 | 2.20 | 0.444 | 526.60 | 284.45 | |||
TEXAS INSTRUMENTS STK | 152.34 | 153.08 | 152.42 | 151.76 | 0.66 | 0.435 | 172.60 | 145.30 | |||
Tesla Inc. | 239.50 | 239.65 | 239.05 | 238.05 | 1.00 | 0.420 | 262.75 | 102.34 | |||
Palo Alto Networks Inc | 223.65 | 228.35 | 226.00 | 225.10 | 0.90 | 0.400 | 238.00 | 125.04 | |||
ZOOM VIDEO COMM. | 65.54 | 68.20 | 66.94 | 66.69 | 0.25 | 0.375 | 85.64 | 54.87 | |||
Moderna Inc | 98.07 | 99.16 | 98.59 | 98.24 | 0.35 | 0.356 | 196.86 | 88.36 | |||
COGNIZANT TECH | 64.44 | 64.91 | 64.45 | 64.25 | 0.20 | 0.311 | 66.53 | 51.34 | |||
Seagen Inc. | 201.40 | 203.20 | 201.20 | 200.60 | 0.60 | 0.299 | 203.80 | 112.06 | |||
ANSYS STK | 282.60 | 285.00 | 282.80 | 282.00 | 0.80 | 0.284 | 310.80 | 207.15 | |||
NXP Semiconductor | 189.60 | 192.40 | 189.60 | 189.10 | 0.50 | 0.264 | 204.60 | 139.50 | |||
PEPSICO STK | 161.58 | 162.04 | 161.30 | 160.92 | 0.38 | 0.236 | 184.20 | 155.00 | |||
Comcast Corp.New | 42.100 | 42.520 | 42.100 | 42.010 | 0.09 | 0.214 | 43.040 | 29.535 | |||
Fortinet Inc. | 55.75 | 56.19 | 55.75 | 55.64 | 0.11 | 0.198 | 71.20 | 44.00 | |||
PACCAR STK | 80.74 | 81.14 | 80.71 | 80.56 | 0.15 | 0.186 | 80.97 | 57.05 | |||
Globalfoundries Inc. | 54.55 | 56.10 | 55.30 | 55.20 | 0.10 | 0.181 | 66.98 | 48.34 | |||
Paypal Holdings Inc. | 55.80 | 55.94 | 55.74 | 55.64 | 0.10 | 0.180 | 95.62 | 54.34 | |||
Biogen Inc. | 240.20 | 243.00 | 241.20 | 240.80 | 0.40 | 0.166 | 297.30 | 237.00 | |||
MICRON TECH STK | 64.14 | 64.80 | 64.58 | 64.48 | 0.10 | 0.155 | 70.04 | 46.27 | |||
Pinduoduo Inc. | 93.10 | 93.90 | 92.80 | 92.70 | 0.10 | 0.108 | 95.70 | 45.45 | |||
ELECTRONIC ARTS STK | 114.40 | 114.96 | 114.42 | 114.32 | 0.10 | 0.087 | 131.02 | 102.92 | |||
T-Mobile US Inc. | 132.56 | 133.34 | 132.58 | 132.50 | 0.08 | 0.060 | 154.04 | 117.48 | |||
AUTOMATIC DATA STK | 227.90 | 229.20 | 227.95 | 227.85 | 0.10 | 0.044 | 254.60 | 190.22 | |||
INTEL STK | 33.860 | 33.905 | 33.775 | 33.765 | 0.01 | 0.030 | 36.525 | 23.505 | |||
GE Healthcare Technologies Inc. | 63.00 | 66.50 | 64.50 | 64.50 | 0.00 | 0.000 | 0 | 0 | |||
QUALCOMM STK | 105.88 | 106.22 | 106.00 | 106.00 | 0.00 | 0.000 | 129.30 | 94.50 | |||
ILLUMINA STK | 130.00 | 130.62 | 129.92 | 130.02 | -0.10 | -0.077 | 235.00 | 122.06 | |||
Charter Communications Inc. | 416.60 | 420.10 | 416.35 | 416.80 | -0.45 | -0.108 | 424.55 | 285.40 | |||
Diamondback Energy Inc | 142.28 | 143.58 | 142.86 | 143.08 | -0.22 | -0.154 | 163.04 | 114.66 | |||
REGENERON PHARM STK | 776.50 | 784.00 | 776.50 | 778.00 | -1.50 | -0.193 | 789.00 | 629.00 | |||
CSX Corp. | 29.080 | 29.250 | 29.070 | 29.130 | -0.06 | -0.206 | 31.400 | 26.000 | |||
Monster Beverage | 50.00 | 50.36 | 49.96 | 50.11 | -0.15 | -0.299 | 55.50 | 44.23 | |||
Mercadolibre Inc. | 1,200.40 | 1,205.40 | 1,196.40 | 1,200.00 | -3.60 | -0.300 | 1,343.20 | 775.20 | |||
CISCO SYSTEMS STK | 51.23 | 51.97 | 51.57 | 51.76 | -0.19 | -0.367 | 53.65 | 40.63 | |||
NVIDIA | 427.25 | 427.80 | 427.65 | 429.30 | -1.65 | -0.384 | 458.15 | 117.76 | |||
AMGEN STK | 254.00 | 254.80 | 253.80 | 254.80 | -1.00 | -0.392 | 290.00 | 198.80 | |||
Mondelez International Group Inc. | 65.36 | 65.66 | 65.24 | 65.50 | -0.26 | -0.397 | 71.80 | 55.92 | |||
Lululemon Athletica Inc. | 363.70 | 367.15 | 363.75 | 365.20 | -1.45 | -0.397 | 371.80 | 273.25 | |||
GILEAD SCIENCES STK | 70.70 | 70.92 | 70.64 | 70.98 | -0.34 | -0.479 | 84.64 | 62.81 | |||
Keurig Dr. Pepper Inc. | 29.730 | 29.870 | 29.715 | 29.875 | -0.16 | -0.536 | 39.425 | 28.020 | |||
Honeywell International Inc. | 173.82 | 174.98 | 173.72 | 174.90 | -1.18 | -0.675 | 212.00 | 170.30 | |||
Airbnb Inc. | 128.42 | 129.02 | 128.78 | 129.70 | -0.92 | -0.709 | 137.86 | 77.38 | |||
ASTAZENECA ADR | 63.50 | 64.00 | 63.50 | 64.00 | -0.50 | -0.781 | 69.50 | 55.40 | |||
Kraft Heinz Co., The | 31.585 | 31.660 | 31.560 | 31.810 | -0.25 | -0.786 | 39.800 | 30.290 | |||
PAYCHEX STK | 108.60 | 109.10 | 108.40 | 109.30 | -0.90 | -0.823 | 119.44 | 95.00 | |||
O'REILLY AUTO | 854.60 | 861.00 | 854.80 | 862.00 | -7.20 | -0.835 | 893.80 | 704.60 | |||
EBAY STK | 41.520 | 41.635 | 41.525 | 41.895 | -0.37 | -0.883 | 46.890 | 37.515 | |||
Old Dominion Freight Line Inc. | 383.00 | 387.00 | 382.80 | 386.40 | -3.60 | -0.932 | 406.00 | 252.75 | |||
Workday | 202.85 | 204.85 | 203.00 | 204.95 | -1.95 | -0.951 | 233.45 | 132.74 | |||
MARRIOTT INTL STK | 184.32 | 185.70 | 184.24 | 186.02 | -1.78 | -0.957 | 191.24 | 136.28 | |||
IDEXX LABS | 409.60 | 413.50 | 409.40 | 413.40 | -4.00 | -0.968 | 502.40 | 331.45 | |||
Dollar Tree Inc. | 99.45 | 100.70 | 99.40 | 100.50 | -1.10 | -1.095 | 161.54 | 97.60 | |||
ALIGN TECH STK | 284.90 | 287.00 | 284.90 | 289.15 | -4.25 | -1.470 | 359.70 | 173.92 | |||
Baker Hughes Co. | 32.805 | 33.200 | 32.785 | 33.345 | -0.56 | -1.679 | 34.505 | 21.195 | |||
JD.com | 27.050 | 27.500 | 27.050 | 27.550 | -0.50 | -1.815 | 60.800 | 27.250 | |||
Atlassian Corp. | 188.00 | 189.00 | 187.50 | 191.00 | -3.50 | -1.832 | 243.65 | 112.00 | |||
Enphase Energy Inc. | 111.20 | 111.76 | 111.20 | 113.98 | -2.78 | -2.439 | 318.70 | 109.72 | |||
Exelon Corp. | 34.835 | 35.065 | 34.830 | 35.800 | -0.97 | -2.709 | 40.930 | 35.745 | |||
Warner Bros. Discovery Inc. | 9.956 | 10.055 | 9.954 | 10.285 | -0.33 | -3.218 | 14.960 | 8.360 | |||
Constellation Energy Corp. | 99.46 | 100.44 | 99.45 | 103.36 | -3.91 | -3.783 | 105.24 | 67.00 | |||
XCEL ENERGY STK | 52.14 | 52.91 | 52.15 | 54.23 | -2.08 | -3.836 | 67.71 | 51.35 | |||
AMER ELEC PWR STK | 68.46 | 68.83 | 68.43 | 71.27 | -2.84 | -3.985 | 93.32 | 70.53 | |||
Sirius XM Holings Inc. | 4.096 | 4.136 | 4.093 | 4.284 | -0.19 | -4.458 | 6.362 | 3.108 |