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 | |||