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

 

Chart
Illustration
Comparison
Analysis
 

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
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.