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
19,659.800
Date of closing price
14/06/2024
Open previous day
19,557.220
High previous day
19,664.594
Low previous day
19,534.622
52 weeks high
19,902.749
52 weeks low
14,109.573
Volume previous day
1,008,080,050

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
ADOBE SYS STK 476.85 479.55 478.30 483.75 -5.45
 
 
-1.127
589.20 401.45
ADV MICRO DEV STK 147.32 147.40 147.32 147.98 -0.66
 
 
-0.446
200.85 88.61
Airbnb Inc. 139.12 139.66 138.40 135.68 2.72
 
 
2.005
154.78 107.04
Alphabet Inc. Cl. A 165.32 165.44 165.12 165.08 0.04
 
 
0.024
165.08 106.00
Alphabet Inc. Cl. C 166.64 166.82 166.86 166.86 0.00
 
 
0.000
166.86 106.12
Amazon.com Inc. 171.22 171.70 171.60 171.24 0.36
 
 
0.210
176.90 113.30
AMER ELEC PWR STK 81.50 82.00 81.50 82.00 -0.50
 
 
-0.610
85.00 67.42
AMGEN STK 283.00 283.40 282.30 278.55 3.75
 
 
1.346
299.20 199.00
ANALOG DEVICES STK 216.40 217.05 216.25 215.60 0.65
 
 
0.301
222.90 145.90
ANSYS STK 303.40 306.10 303.90 299.00 4.90
 
 
1.639
330.60 236.00
Apple Inc. 203.15 203.30 202.85 201.65 1.20
 
 
0.595
201.65 154.98
APPLIED MATERIAL STK 227.35 228.40 227.35 220.50 6.85
 
 
3.107
221.45 120.88
ASML Holdings 0 0 980.00 962.00 18.00
 
 
1.871
992.00 542.00
ASTAZENECA ADR 73.00 73.50 73.50 74.00 -0.50
 
 
-0.676
74.50 57.00
Atlassian Corp. 146.02 146.48 145.34 148.96 -3.62
 
 
-2.430
235.00 144.62
Autodesk Inc. 224.55 225.60 223.80 220.45 3.35
 
 
1.520
257.10 181.60
AUTOMATIC DATA STK 226.90 228.25 227.85 226.15 1.70
 
 
0.752
236.65 195.60
Baker Hughes Co. 29.645 30.230 29.685 28.835 0.85
 
 
2.948
34.505 26.140
Biogen Inc. 209.30 211.80 210.50 212.00 -1.50
 
 
-0.708
272.20 179.20
Booking Holdings 3,693.00 3,702.00 3,680.00 3,628.00 52.00
 
 
1.433
3,628.00 2,383.00
BROADCOM STK 1,747.60 1,749.60 1,758.40 1,682.00 76.40
 
 
4.542
1,682.00 750.60
CADENCE DESIGN STK 300.45 302.65 299.30 292.15 7.15
 
 
2.447
301.00 201.80
CDW Corp 206.70 215.10 211.00 211.90 -0.90
 
 
-0.425
238.00 161.00
Charter Communications Inc. 265.70 267.00 265.45 258.00 7.45
 
 
2.888
428.55 237.50
CINTAS STK 662.00 667.80 660.00 650.20 9.80
 
 
1.507
650.20 435.90
CISCO SYSTEMS STK 42.230 42.880 42.560 42.295 0.27
 
 
0.627
53.650 42.090
Coca-Cola Europacific Partners Plc 68.30 70.00 69.20 69.40 -0.20
 
 
-0.288
69.40 54.10
COGNIZANT TECH 60.96 61.41 60.88 59.85 1.03
 
 
1.721
73.26 56.73
Comcast Corp.New 34.655 34.995 34.390 34.825 -0.44
 
 
-1.249
43.210 34.820
Constellation Energy Corp. 195.96 197.92 197.02 199.90 -2.88
 
 
-1.441
215.70 81.35
COPART 50.470 50.720 50.630 49.600 1.03
 
 
2.077
53.950 39.445
CoStar Group Inc 67.10 69.51 68.25 68.10 0.15
 
 
0.220
89.50 66.50
COSTCO WHOLESALE CORP. 811.60 815.70 808.50 799.50 9.00
 
 
1.126
799.50 469.80
Crowdstrike Holdings Inc 364.35 368.15 365.80 365.20 0.60
 
 
0.164
365.20 130.26
CSX Corp. 30.300 30.475 30.365 29.980 0.39
 
 
1.284
35.280 27.510
Datadog Inc 107.90 110.42 109.20 109.66 -0.46
 
 
-0.419
126.68 72.80
Dexcom Inc. 108.40 109.20 108.28 107.98 0.30
 
 
0.278
130.22 71.33
Diamondback Energy Inc 173.62 176.08 174.56 174.82 -0.26
 
 
-0.149
195.08 114.84
Dollar Tree Inc. 101.00 101.48 101.22 98.83 2.39
 
 
2.418
139.40 97.60
DoorDash Inc. 104.04 105.60 104.44 103.64 0.80
 
 
0.772
130.76 66.00
ELECTRONIC ARTS STK 128.12 128.74 127.96 126.80 1.16
 
 
0.915
133.84 108.30
Exelon Corp. 32.415 32.830 32.205 32.625 -0.42
 
 
-1.287
39.155 31.175
FASTENAL STK 59.65 60.00 59.97 58.75 1.22
 
 
2.077
72.19 50.36
Fortinet Inc. 56.49 56.94 56.58 57.00 -0.42
 
 
-0.737
71.20 41.06
GE Healthcare Technologies Inc. 70.97 73.49 72.33 72.43 -0.10
 
 
-0.138
85.50 59.50
GILEAD SCIENCES STK 59.86 59.98 59.84 60.86 -1.02
 
 
-1.676
80.12 57.30
Globalfoundries Inc. 46.700 47.760 47.230 47.480 -0.25
 
 
-0.527
60.750 43.430
Honeywell International Inc. 195.88 197.64 196.52 194.36 2.16
 
 
1.111
194.58 166.56
IDEXX LABS 463.70 467.60 469.00 469.00 0.00
 
 
0.000
532.00 368.00
ILLUMINA STK 101.40 101.88 101.60 101.30 0.30
 
 
0.296
187.50 86.08
INTEL STK 28.790 28.835 28.785 28.590 0.20
 
 
0.682
45.680 27.825
Intuitive Surgical Inc. 401.30 403.25 400.60 398.55 2.05
 
 
0.514
398.55 237.45
INTUIT STK 559.20 561.90 560.20 556.10 4.10
 
 
0.737
621.40 405.50
Keurig Dr. Pepper Inc. 32.200 32.415 32.225 31.665 0.56
 
 
1.769
32.055 26.325
Kla-Tencor Corp. 794.00 800.00 789.90 768.20 21.70
 
 
2.825
771.80 401.40
Kraft Heinz Co., The 30.600 30.640 30.625 30.195 0.43
 
 
1.424
36.145 29.290
LAM RESEARCH 1,000.00 1,009.60 995.30 966.00 29.30
 
 
3.033
968.00 544.00
Linde PLC 410.00 410.80 410.40 408.40 2.00
 
 
0.490
435.50 332.45
Lululemon Athletica Inc. 291.45 292.35 290.85 285.00 5.85
 
 
2.053
469.10 270.20
MARRIOTT INTL STK 227.20 228.85 227.70 223.45 4.25
 
 
1.902
240.85 156.78
Marvell Technology Inc. 66.59 68.45 67.49 66.81 0.68
 
 
1.018
77.16 44.12
Mercadolibre Inc. 1,449.40 1,452.80 1,461.00 1,475.00 -14.00
 
 
-0.949
1,665.00 1,010.20
Meta Platforms Inc 470.35 472.45 471.75 474.55 -2.80
 
 
-0.590
485.60 255.65
MICROCHIP TECH STK 84.20 84.83 84.40 85.11 -0.71
 
 
-0.834
92.40 66.48
MICRON TECH STK 141.32 141.56 140.14 134.32 5.82
 
 
4.333
134.32 54.90
Microsoft Corp. 419.45 419.70 419.90 417.65 2.25
 
 
0.539
417.65 290.05
Moderna Inc 127.30 128.50 127.90 130.02 -2.12
 
 
-1.631
155.44 64.98
Mondelez International Group Inc. 61.50 61.74 61.55 61.40 0.15
 
 
0.244
71.12 57.82
MongoDB Inc 206.50 210.95 209.45 209.50 -0.05
 
 
-0.024
466.00 204.95
Monster Beverage 45.680 46.015 45.720 44.725 1.00
 
 
2.225
55.780 44.725
NETFLIX.COM INC. 627.50 633.30 627.40 623.80 3.60
 
 
0.577
623.80 334.50
NVIDIA 123.26 123.34 122.68 123.26 -0.58
 
 
-0.471
123.54 36.94
NXP Semiconductor 253.00 254.00 253.00 252.00 1.00
 
 
0.397
263.00 158.20
Old Dominion Freight Line Inc. 161.15 162.45 161.40 160.50 0.90
 
 
0.561
210.40 146.00
ON SEMICONDUCTOR STK 65.61 66.08 65.65 67.04 -1.39
 
 
-2.073
98.00 56.98
O'REILLY AUTO 971.60 978.80 970.60 937.80 32.80
 
 
3.498
1,075.00 815.80
PACCAR STK 100.16 100.64 100.38 99.48 0.90
 
 
0.905
114.66 70.98
Palo Alto Networks Inc 296.00 300.60 298.45 298.65 -0.20
 
 
-0.067
350.60 191.08
PAYCHEX STK 116.04 116.60 116.28 113.72 2.56
 
 
2.251
117.60 99.25
Paypal Holdings Inc. 56.06 56.12 56.14 56.12 0.02
 
 
0.036
69.09 48.10
PEPSICO STK 154.70 155.00 154.76 153.12 1.64
 
 
1.071
173.22 149.02
Pinduoduo Inc. 137.50 138.00 137.50 138.00 -0.50
 
 
-0.362
148.50 62.00
QUALCOMM STK 213.85 214.10 208.35 201.95 6.40
 
 
3.169
204.45 98.30
REGENERON PHARM STK 970.40 980.00 971.40 968.80 2.60
 
 
0.268
968.80 629.00
Roper Technologies Inc. 514.80 517.00 515.80 512.20 3.60
 
 
0.703
517.60 411.20
ROSS STORES STK 140.10 141.20 139.88 135.84 4.04
 
 
2.974
138.28 97.11
Sirius XM Holings Inc. 2.484 2.508 2.480 2.448 0.03
 
 
1.307
6.362 2.329
STARBUCKS CORP. 75.46 75.68 75.74 74.30 1.44
 
 
1.938
98.70 67.82
Synopsys Inc. 570.00 575.00 570.10 551.60 18.50
 
 
3.354
556.00 381.80
Take-Two Interactive Software 146.44 147.52 146.26 148.02 -1.76
 
 
-1.189
158.22 124.86
Tesla Inc. 174.70 174.82 175.64 175.42 0.22
 
 
0.125
262.75 132.98
TEXAS INSTRUMENTS STK 181.02 181.90 181.36 180.84 0.52
 
 
0.288
185.00 131.50
The Trade Desk Inc. 91.09 92.69 91.89 91.76 0.13
 
 
0.142
91.76 58.61
T-Mobile US Inc. 164.72 165.70 164.66 164.02 0.64
 
 
0.390
167.26 119.42
Verisk Analytics 248.80 250.20 248.90 246.40 2.50
 
 
1.015
246.40 201.40
VERTEX PHARM STK 440.00 441.95 441.35 448.25 -6.90
 
 
-1.539
448.30 306.90
Walgreens Boots Alliance Inc. 14.024 14.116 14.082 14.600 -0.52
 
 
-3.548
30.145 13.598
Warner Bros. Discovery Inc. 6.733 6.782 6.734 6.775 -0.04
 
 
-0.605
13.205 6.775
Workday 195.58 197.54 195.22 195.36 -0.14
 
 
-0.072
282.40 189.82
XCEL ENERGY STK 49.125 49.755 49.285 49.875 -0.59
 
 
-1.183
58.610 44.270
Zscaler Inc 172.34 173.18 171.88 172.14 -0.26
 
 
-0.151
236.05 123.84
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.