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
15,997.579
Date of closing price
01/12/2023
Open previous day
15,892.586
High previous day
16,013.750
Low previous day
15,834.927
52 weeks high
16,027.063
52 weeks low
10,679.345
Volume previous day
887,764,699
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE SYS STK | 550.60 | 553.00 | 551.60 | 557.60 | -6.00 | -1.076 | 570.20 | 303.15 | |||
| ADV MICRO DEV STK | 109.02 | 109.12 | 108.64 | 109.98 | -1.34 | -1.218 | 119.86 | 58.78 | |||
| Airbnb Inc. | 124.42 | 124.62 | 122.52 | 123.86 | -1.34 | -1.082 | 137.86 | 77.38 | |||
| ALIGN TECH STK | 196.74 | 197.32 | 201.05 | 201.30 | -0.25 | -0.124 | 359.70 | 172.76 | |||
| Alphabet Inc. Cl. A | 121.02 | 121.10 | 121.68 | 119.28 | 2.40 | 2.012 | 132.92 | 80.97 | |||
| Alphabet Inc. Cl. C | 122.44 | 122.52 | 119.52 | 120.46 | -0.94 | -0.780 | 133.02 | 81.69 | |||
| Amazon.com Inc. | 135.20 | 135.56 | 135.50 | 133.70 | 1.80 | 1.346 | 136.18 | 77.23 | |||
| AMER ELEC PWR STK | 73.57 | 73.65 | 73.68 | 73.89 | -0.21 | -0.284 | 93.32 | 67.42 | |||
| AMGEN STK | 250.00 | 250.80 | 250.20 | 249.60 | 0.60 | 0.240 | 271.50 | 198.80 | |||
| ANALOG DEVICES STK | 166.85 | 167.15 | 167.90 | 167.45 | 0.45 | 0.269 | 183.20 | 145.90 | |||
| ANSYS STK | 257.20 | 257.80 | 263.00 | 269.60 | -6.60 | -2.448 | 310.80 | 220.40 | |||
| Apple Inc. | 179.40 | 179.48 | 179.50 | 174.34 | 5.16 | 2.960 | 178.84 | 118.20 | |||
| APPLIED MATERIAL STK | 135.20 | 135.60 | 134.80 | 138.48 | -3.68 | -2.657 | 142.62 | 88.47 | |||
| ASML Holdings | 640.00 | 642.00 | 634.00 | 636.00 | -2.00 | -0.314 | 684.00 | 499.00 | |||
| ASTAZENECA ADR | 59.50 | 60.00 | 60.00 | 59.50 | 0.50 | 0.840 | 69.50 | 57.40 | |||
| Atlassian Corp. | 175.50 | 176.00 | 181.00 | 178.00 | 3.00 | 1.685 | 198.50 | 114.50 | |||
| Autodesk Inc. | 203.05 | 203.70 | 203.75 | 206.35 | -2.60 | -1.260 | 214.15 | 171.50 | |||
| AUTOMATIC DATA STK | 214.80 | 215.30 | 213.40 | 213.30 | 0.10 | 0.047 | 254.60 | 190.22 | |||
| Baker Hughes Co. | 30.460 | 30.525 | 30.870 | 30.555 | 0.32 | 1.031 | 34.505 | 24.500 | |||
| Biogen Inc. | 211.60 | 213.40 | 213.40 | 214.80 | -1.40 | -0.652 | 290.40 | 206.60 | |||
| Booking Holdings | 2,908.00 | 2,917.00 | 2,867.00 | 2,887.00 | -20.00 | -0.693 | 3,000.00 | 1,803.60 | |||
| BROADCOM STK | 845.90 | 846.80 | 851.10 | 855.00 | -3.90 | -0.456 | 908.60 | 491.30 | |||
| CADENCE DESIGN STK | 241.60 | 241.80 | 241.40 | 247.40 | -6.00 | -2.425 | 251.00 | 149.00 | |||
| Charter Communications Inc. | 334.85 | 335.35 | 365.30 | 366.80 | -1.50 | -0.409 | 428.55 | 285.40 | |||
| CINTAS STK | 510.00 | 511.00 | 509.80 | 512.40 | -2.60 | -0.507 | 512.40 | 394.35 | |||
| CISCO SYSTEMS STK | 44.040 | 44.350 | 44.190 | 44.355 | -0.17 | -0.372 | 53.650 | 41.450 | |||
| COGNIZANT TECH | 64.83 | 64.94 | 65.10 | 64.70 | 0.40 | 0.618 | 66.53 | 51.34 | |||
| Comcast Corp.New | 38.360 | 38.420 | 39.360 | 38.780 | 0.58 | 1.496 | 43.040 | 31.900 | |||
| Constellation Energy Corp. | 110.02 | 110.32 | 108.66 | 109.40 | -0.74 | -0.676 | 116.14 | 67.00 | |||
| COPART | 45.000 | 45.150 | 45.110 | 45.935 | -0.83 | -1.796 | 46.680 | 28.030 | |||
| CoStar Group Inc | 76.00 | 78.50 | 77.00 | 78.50 | -1.50 | -1.911 | 83.50 | 60.62 | |||
| COSTCO WHOLESALE CORP. | 562.50 | 563.00 | 550.20 | 546.70 | 3.50 | 0.640 | 549.60 | 425.20 | |||
| Crowdstrike Holdings Inc | 217.70 | 219.15 | 218.35 | 219.10 | -0.75 | -0.342 | 219.10 | 88.97 | |||
| CSX Corp. | 30.830 | 30.890 | 30.920 | 30.620 | 0.30 | 0.980 | 31.400 | 26.000 | |||
| Datadog Inc | 107.10 | 108.52 | 107.64 | 109.16 | -1.52 | -1.392 | 109.16 | 57.36 | |||
| Dexcom Inc. | 107.64 | 107.90 | 108.18 | 106.58 | 1.60 | 1.501 | 123.00 | 71.33 | |||
| Diamondback Energy Inc | 138.94 | 141.14 | 139.56 | 141.88 | -2.32 | -1.635 | 161.10 | 114.66 | |||
| Dollar Tree Inc. | 118.60 | 119.00 | 117.30 | 115.20 | 2.10 | 1.823 | 148.00 | 97.60 | |||
| EBAY STK | 38.450 | 38.475 | 38.250 | 38.280 | -0.03 | -0.078 | 46.890 | 35.805 | |||
| ELECTRONIC ARTS STK | 127.24 | 127.38 | 126.24 | 126.00 | 0.24 | 0.190 | 126.08 | 102.92 | |||
| Enphase Energy Inc. | 101.68 | 101.88 | 99.61 | 98.19 | 1.42 | 1.446 | 317.05 | 68.26 | |||
| Exelon Corp. | 35.430 | 35.535 | 35.440 | 35.635 | -0.20 | -0.547 | 40.930 | 34.830 | |||
| FASTENAL STK | 56.18 | 56.25 | 55.16 | 55.82 | -0.66 | -1.182 | 56.98 | 43.20 | |||
| Fortinet Inc. | 48.480 | 48.630 | 47.790 | 47.945 | -0.16 | -0.323 | 71.200 | 41.060 | |||
| GE Healthcare Technologies Inc. | 61.50 | 64.00 | 62.50 | 63.50 | -1.00 | -1.575 | 0 | 0 | |||
| GILEAD SCIENCES STK | 72.82 | 72.88 | 71.94 | 71.16 | 0.78 | 1.096 | 84.64 | 67.64 | |||
| Globalfoundries Inc. | 47.260 | 48.020 | 47.720 | 48.040 | -0.32 | -0.666 | 66.980 | 46.220 | |||
| Honeywell International Inc. | 182.02 | 182.18 | 181.82 | 180.94 | 0.88 | 0.486 | 206.35 | 166.56 | |||
| IDEXX LABS | 477.20 | 478.30 | 473.90 | 441.70 | 32.20 | 7.290 | 502.40 | 368.00 | |||
| ILLUMINA STK | 103.22 | 103.36 | 105.10 | 100.70 | 4.40 | 4.369 | 214.60 | 86.08 | |||
| INTEL STK | 38.795 | 38.835 | 38.775 | 40.050 | -1.28 | -3.184 | 41.120 | 23.505 | |||
| Intuitive Surgical Inc. | 285.10 | 285.65 | 286.55 | 289.10 | -2.55 | -0.882 | 316.00 | 211.80 | |||
| INTUIT STK | 526.70 | 527.80 | 522.50 | 525.30 | -2.80 | -0.533 | 525.90 | 349.40 | |||
| JD.com | 24.100 | 24.150 | 24.050 | 24.350 | -0.30 | -1.232 | 60.800 | 22.750 | |||
| Keurig Dr. Pepper Inc. | 29.665 | 29.695 | 29.620 | 29.490 | 0.13 | 0.441 | 36.530 | 26.400 | |||
| Kla-Tencor Corp. | 493.60 | 494.80 | 491.00 | 501.00 | -10.00 | -1.996 | 506.50 | 327.00 | |||
| Kraft Heinz Co., The | 33.185 | 33.240 | 32.865 | 32.655 | 0.21 | 0.643 | 39.800 | 29.290 | |||
| LAM RESEARCH | 642.60 | 643.90 | 649.40 | 659.80 | -10.40 | -1.576 | 659.80 | 379.50 | |||
| Lucid Group Inc. Cl. A | 3.842 | 4.008 | 3.951 | 4.029 | -0.08 | -1.936 | 12.168 | 3.501 | |||
| Lululemon Athletica Inc. | 425.00 | 426.45 | 421.35 | 427.15 | -5.80 | -1.358 | 427.15 | 273.25 | |||
| MARRIOTT INTL STK | 188.50 | 188.98 | 192.38 | 191.70 | 0.68 | 0.355 | 192.54 | 136.28 | |||
| Marvell Technology Inc. | 46.770 | 47.250 | 47.005 | 47.880 | -0.88 | -1.827 | 64.320 | 33.140 | |||
| Mercadolibre Inc. | 1,462.80 | 1,467.20 | 1,460.00 | 1,507.20 | -47.20 | -3.132 | 1,507.20 | 775.20 | |||
| Meta Platforms Inc | 293.35 | 294.30 | 294.00 | 295.25 | -1.25 | -0.423 | 314.15 | 108.02 | |||
| MICROCHIP TECH STK | 77.18 | 77.30 | 77.30 | 77.30 | 0.00 | 0.000 | 84.66 | 63.98 | |||
| MICRON TECH STK | 68.16 | 68.26 | 68.04 | 69.46 | -1.42 | -2.044 | 70.98 | 46.27 | |||
| Microsoft Corp. | 344.25 | 344.40 | 345.00 | 340.50 | 4.50 | 1.322 | 349.75 | 209.30 | |||
| Moderna Inc | 72.30 | 73.07 | 72.96 | 73.74 | -0.78 | -1.058 | 196.86 | 64.98 | |||
| Mondelez International Group Inc. | 65.44 | 65.56 | 65.48 | 64.98 | 0.50 | 0.769 | 71.80 | 57.82 | |||
| Monster Beverage | 50.42 | 50.47 | 50.64 | 50.83 | -0.19 | -0.374 | 55.50 | 44.95 | |||
| NETFLIX.COM INC. | 416.80 | 417.75 | 415.35 | 426.00 | -10.65 | -2.500 | 437.70 | 261.25 | |||
| NVIDIA | 427.15 | 427.40 | 424.90 | 420.80 | 4.10 | 0.974 | 459.05 | 132.52 | |||
| NXP Semiconductor | 189.90 | 190.40 | 187.70 | 186.00 | 1.70 | 0.914 | 204.60 | 142.00 | |||
| Old Dominion Freight Line Inc. | 368.20 | 369.20 | 370.20 | 370.40 | -0.20 | -0.054 | 406.00 | 264.10 | |||
| ON SEMICONDUCTOR STK | 66.54 | 66.82 | 66.78 | 67.74 | -0.96 | -1.417 | 98.00 | 56.58 | |||
| O'REILLY AUTO | 903.40 | 906.00 | 899.40 | 895.80 | 3.60 | 0.402 | 929.00 | 704.60 | |||
| PACCAR STK | 87.10 | 87.20 | 86.11 | 85.45 | 0.66 | 0.772 | 85.45 | 60.37 | |||
| Palo Alto Networks Inc | 267.90 | 270.55 | 269.20 | 264.55 | 4.65 | 1.758 | 272.05 | 125.04 | |||
| PAYCHEX STK | 114.20 | 114.30 | 114.20 | 113.70 | 0.50 | 0.440 | 118.30 | 95.00 | |||
| Paypal Holdings Inc. | 53.33 | 53.37 | 54.99 | 55.32 | -0.33 | -0.597 | 80.20 | 48.10 | |||
| PEPSICO STK | 156.46 | 156.60 | 155.62 | 155.56 | 0.06 | 0.039 | 180.22 | 150.04 | |||
| Pinduoduo Inc. | 131.40 | 131.80 | 129.20 | 131.80 | -2.60 | -1.973 | 134.00 | 55.20 | |||
| QUALCOMM STK | 120.68 | 120.74 | 119.00 | 118.88 | 0.12 | 0.101 | 126.10 | 94.50 | |||
| REGENERON PHARM STK | 757.50 | 760.00 | 754.50 | 745.00 | 9.50 | 1.275 | 795.50 | 629.00 | |||
| ROSS STORES STK | 122.24 | 122.44 | 121.72 | 120.74 | 0.98 | 0.812 | 120.74 | 92.68 | |||
| Seagen Inc. | 199.20 | 199.70 | 195.40 | 194.60 | 0.80 | 0.411 | 206.00 | 112.06 | |||
| Sirius XM Holings Inc. | 4.118 | 4.139 | 4.198 | 4.475 | -0.28 | -6.190 | 6.362 | 3.108 | |||
| STARBUCKS CORP. | 89.30 | 89.40 | 89.70 | 90.90 | -1.20 | -1.320 | 103.80 | 84.90 | |||
| Synopsys Inc. | 492.00 | 492.60 | 486.00 | 500.50 | -14.50 | -2.897 | 512.00 | 296.65 | |||
| Tesla Inc. | 223.70 | 223.85 | 224.10 | 218.55 | 5.55 | 2.539 | 262.75 | 102.34 | |||
| TEXAS INSTRUMENTS STK | 145.72 | 146.02 | 143.60 | 142.24 | 1.36 | 0.956 | 171.70 | 131.50 | |||
| The Trade Desk Inc. | 62.83 | 63.45 | 63.07 | 63.57 | -0.50 | -0.787 | 82.57 | 39.70 | |||
| T-Mobile US Inc. | 141.80 | 141.96 | 139.90 | 139.20 | 0.70 | 0.503 | 144.90 | 117.48 | |||
| Verisk Analytics | 219.90 | 220.20 | 219.50 | 223.60 | -4.10 | -1.834 | 233.80 | 161.70 | |||
| VERTEX PHARM STK | 328.40 | 328.70 | 322.30 | 321.90 | 0.40 | 0.124 | 354.30 | 262.85 | |||
| Walgreens Boots Alliance Inc. | 18.912 | 18.996 | 19.302 | 19.000 | 0.30 | 1.589 | 39.260 | 18.128 | |||
| Warner Bros. Discovery Inc. | 10.090 | 10.125 | 10.490 | 10.380 | 0.11 | 1.060 | 14.960 | 8.360 | |||
| Workday | 245.75 | 246.20 | 246.60 | 249.10 | -2.50 | -1.004 | 249.10 | 148.54 | |||
| XCEL ENERGY STK | 56.65 | 56.82 | 56.02 | 55.90 | 0.12 | 0.215 | 67.49 | 51.35 | |||
| ZOOM VIDEO COMM. | 62.17 | 62.72 | 62.56 | 62.81 | -0.25 | -0.398 | 79.07 | 54.87 | |||
| Zscaler Inc | 181.00 | 181.32 | 181.34 | 181.80 | -0.46 | -0.253 | 182.68 | 78.39 | |||