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
Walgreens Boots Alliance Inc. 14.084 14.176 14.082 14.600 -0.52
 
 
-3.548
30.145 13.598
Atlassian Corp. 146.00 146.50 145.34 148.96 -3.62
 
 
-2.430
235.00 144.62
ON SEMICONDUCTOR STK 65.91 66.56 65.65 67.04 -1.39
 
 
-2.073
98.00 56.98
GILEAD SCIENCES STK 59.84 60.11 59.84 60.86 -1.02
 
 
-1.676
80.12 57.30
VERTEX PHARM STK 441.00 442.95 441.35 448.25 -6.90
 
 
-1.539
448.30 306.90
Constellation Energy Corp. 195.82 197.76 197.02 199.90 -2.88
 
 
-1.441
215.70 81.35
Moderna Inc 127.38 128.52 128.24 130.02 -1.78
 
 
-1.369
155.44 64.98
Exelon Corp. 32.605 32.890 32.205 32.625 -0.42
 
 
-1.287
39.155 31.175
Comcast Corp.New 34.770 35.110 34.390 34.825 -0.44
 
 
-1.249
43.210 34.820
Take-Two Interactive Software 146.52 147.60 146.26 148.02 -1.76
 
 
-1.189
158.22 124.86
XCEL ENERGY STK 49.035 49.760 49.285 49.875 -0.59
 
 
-1.183
58.610 44.270
ADOBE SYS STK 476.95 479.90 478.70 483.75 -5.05
 
 
-1.044
589.20 401.45
Mercadolibre Inc. 1,449.40 1,453.20 1,461.00 1,475.00 -14.00
 
 
-0.949
1,665.00 1,010.20
MICROCHIP TECH STK 84.22 84.85 84.40 85.11 -0.71
 
 
-0.834
92.40 66.48
Fortinet Inc. 56.52 56.97 56.58 57.00 -0.42
 
 
-0.737
71.20 41.06
ASTAZENECA ADR 73.00 73.50 73.50 74.00 -0.50
 
 
-0.676
74.50 57.00
AMER ELEC PWR STK 81.50 82.00 81.50 82.00 -0.50
 
 
-0.610
85.00 67.42
Warner Bros. Discovery Inc. 6.730 6.796 6.734 6.775 -0.04
 
 
-0.605
13.205 6.775
Meta Platforms Inc 470.80 472.85 471.70 474.55 -2.85
 
 
-0.601
485.60 255.65
Globalfoundries Inc. 46.700 47.760 47.230 47.480 -0.25
 
 
-0.527
60.750 43.430
NVIDIA 123.26 123.36 122.68 123.26 -0.58
 
 
-0.471
123.54 36.94
ADV MICRO DEV STK 147.54 147.68 147.32 147.98 -0.66
 
 
-0.446
200.85 88.61
Datadog Inc 107.94 110.46 109.22 109.66 -0.44
 
 
-0.401
126.68 72.80
CDW Corp 206.80 215.20 211.10 211.90 -0.80
 
 
-0.378
238.00 161.00
Pinduoduo Inc. 137.50 138.00 137.50 138.00 -0.50
 
 
-0.362
148.50 62.00
Coca-Cola Europacific Partners Plc 68.30 70.00 69.20 69.40 -0.20
 
 
-0.288
69.40 54.10
Biogen Inc. 210.20 212.80 211.50 212.00 -0.50
 
 
-0.236
272.20 179.20
Diamondback Energy Inc 173.48 175.64 174.48 174.82 -0.34
 
 
-0.194
195.08 114.84
MongoDB Inc 206.95 211.95 209.10 209.50 -0.40
 
 
-0.191
466.00 204.95
Zscaler Inc 172.40 173.24 171.88 172.14 -0.26
 
 
-0.151
236.05 123.84
GE Healthcare Technologies Inc. 71.21 73.49 72.33 72.43 -0.10
 
 
-0.138
85.50 59.50
Workday 195.66 197.62 195.22 195.36 -0.14
 
 
-0.072
282.40 189.82
Alphabet Inc. Cl. C 166.82 166.98 166.86 166.86 0.00
 
 
0.000
166.86 106.12
IDEXX LABS 464.80 468.70 469.00 469.00 0.00
 
 
0.000
532.00 368.00
Alphabet Inc. Cl. A 165.38 165.56 165.12 165.08 0.04
 
 
0.024
165.08 106.00
Paypal Holdings Inc. 56.10 56.14 56.14 56.12 0.02
 
 
0.036
69.09 48.10
The Trade Desk Inc. 91.10 92.69 91.80 91.76 0.04
 
 
0.044
91.76 58.61
Tesla Inc. 174.70 174.82 175.64 175.42 0.22
 
 
0.125
262.75 132.98
Crowdstrike Holdings Inc 364.25 367.35 365.75 365.20 0.55
 
 
0.151
365.20 130.26
Amazon.com Inc. 171.28 171.86 171.54 171.24 0.30
 
 
0.175
176.90 113.30
Mondelez International Group Inc. 61.51 61.77 61.55 61.40 0.15
 
 
0.244
71.12 57.82
CoStar Group Inc 67.04 69.46 68.27 68.10 0.17
 
 
0.250
89.50 66.50
Palo Alto Networks Inc 296.55 300.85 299.45 298.65 0.80
 
 
0.268
350.60 191.08
REGENERON PHARM STK 971.60 981.20 971.40 968.80 2.60
 
 
0.268
968.80 629.00
Dexcom Inc. 108.18 108.98 108.28 107.98 0.30
 
 
0.278
130.22 71.33
TEXAS INSTRUMENTS STK 181.52 182.42 181.36 180.84 0.52
 
 
0.288
185.00 131.50
ILLUMINA STK 101.40 101.88 101.60 101.30 0.30
 
 
0.296
187.50 86.08
ANALOG DEVICES STK 216.45 217.15 216.25 215.60 0.65
 
 
0.301
222.90 145.90
T-Mobile US Inc. 164.58 165.54 164.66 164.02 0.64
 
 
0.390
167.26 119.42
NXP Semiconductor 253.00 254.00 253.00 252.00 1.00
 
 
0.397
263.00 158.20
Linde PLC 409.60 410.20 410.40 408.40 2.00
 
 
0.490
435.50 332.45
Intuitive Surgical Inc. 401.30 403.25 400.60 398.55 2.05
 
 
0.514
398.55 237.45
Microsoft Corp. 419.70 419.95 419.90 417.65 2.25
 
 
0.539
417.65 290.05
Old Dominion Freight Line Inc. 161.20 162.50 161.40 160.50 0.90
 
 
0.561
210.40 146.00
NETFLIX.COM INC. 628.00 633.80 627.40 623.80 3.60
 
 
0.577
623.80 334.50
Apple Inc. 203.35 203.50 202.85 201.65 1.20
 
 
0.595
201.65 154.98
CISCO SYSTEMS STK 42.215 42.840 42.575 42.295 0.28
 
 
0.662
53.650 42.090
INTEL STK 28.785 28.825 28.785 28.590 0.20
 
 
0.682
45.680 27.825
Roper Technologies Inc. 514.60 517.00 515.80 512.20 3.60
 
 
0.703
517.60 411.20
INTUIT STK 560.10 562.80 560.20 556.10 4.10
 
 
0.737
621.40 405.50
AUTOMATIC DATA STK 227.00 228.30 227.85 226.15 1.70
 
 
0.752
236.65 195.60
DoorDash Inc. 104.06 105.62 104.44 103.64 0.80
 
 
0.772
130.76 66.00
PACCAR STK 100.16 100.64 100.38 99.48 0.90
 
 
0.905
114.66 70.98
ELECTRONIC ARTS STK 127.88 128.50 127.96 126.80 1.16
 
 
0.915
133.84 108.30
Verisk Analytics 248.90 250.40 248.90 246.40 2.50
 
 
1.015
246.40 201.40
Marvell Technology Inc. 66.59 68.45 67.49 66.81 0.68
 
 
1.018
77.16 44.12
PEPSICO STK 155.08 155.28 154.76 153.12 1.64
 
 
1.071
173.22 149.02
Honeywell International Inc. 195.84 196.96 196.52 194.36 2.16
 
 
1.111
194.58 166.56
COSTCO WHOLESALE CORP. 812.50 815.80 808.50 799.50 9.00
 
 
1.126
799.50 469.80
CSX Corp. 30.300 30.480 30.365 29.980 0.39
 
 
1.284
35.280 27.510
Sirius XM Holings Inc. 2.484 2.508 2.480 2.448 0.03
 
 
1.307
6.362 2.329
AMGEN STK 283.00 283.45 282.30 278.55 3.75
 
 
1.346
299.20 199.00
Kraft Heinz Co., The 30.605 30.695 30.625 30.195 0.43
 
 
1.424
36.145 29.290
Booking Holdings 3,693.00 3,702.00 3,680.00 3,628.00 52.00
 
 
1.433
3,628.00 2,383.00
CINTAS STK 663.80 669.80 660.00 650.20 9.80
 
 
1.507
650.20 435.90
Autodesk Inc. 224.95 226.05 223.80 220.45 3.35
 
 
1.520
257.10 181.60
ANSYS STK 303.60 306.30 303.90 299.00 4.90
 
 
1.639
330.60 236.00
COGNIZANT TECH 60.92 61.36 60.88 59.85 1.03
 
 
1.721
73.26 56.73
Keurig Dr. Pepper Inc. 32.200 32.430 32.225 31.665 0.56
 
 
1.769
32.055 26.325
ASML Holdings 978.00 980.00 980.00 962.00 18.00
 
 
1.871
992.00 542.00
MARRIOTT INTL STK 227.20 228.85 227.70 223.45 4.25
 
 
1.902
240.85 156.78
STARBUCKS CORP. 75.48 75.74 75.74 74.30 1.44
 
 
1.938
98.70 67.82
Airbnb Inc. 139.14 139.60 138.40 135.68 2.72
 
 
2.005
154.78 107.04
Lululemon Athletica Inc. 290.45 292.45 290.85 285.00 5.85
 
 
2.053
469.10 270.20
FASTENAL STK 59.65 59.99 59.97 58.75 1.22
 
 
2.077
72.19 50.36
COPART 50.530 50.770 50.630 49.600 1.03
 
 
2.077
53.950 39.445
Monster Beverage 45.690 45.905 45.720 44.725 1.00
 
 
2.225
55.780 44.725
PAYCHEX STK 116.04 116.60 116.28 113.72 2.56
 
 
2.251
117.60 99.25
Dollar Tree Inc. 101.00 101.48 101.22 98.83 2.39
 
 
2.418
139.40 97.60
CADENCE DESIGN STK 300.60 302.80 299.30 292.15 7.15
 
 
2.447
301.00 201.80
Kla-Tencor Corp. 798.00 802.00 789.90 768.20 21.70
 
 
2.825
771.80 401.40
Charter Communications Inc. 265.70 267.10 265.45 258.00 7.45
 
 
2.888
428.55 237.50
Baker Hughes Co. 29.590 30.050 29.685 28.835 0.85
 
 
2.948
34.505 26.140
ROSS STORES STK 140.10 141.20 139.88 135.84 4.04
 
 
2.974
138.28 97.11
LAM RESEARCH 1,000.00 1,010.00 995.30 966.00 29.30
 
 
3.033
968.00 544.00
APPLIED MATERIAL STK 227.70 228.75 227.35 220.50 6.85
 
 
3.107
221.45 120.88
QUALCOMM STK 213.45 213.85 208.35 201.95 6.40
 
 
3.169
204.45 98.30
Synopsys Inc. 570.00 575.00 570.10 551.60 18.50
 
 
3.354
556.00 381.80
O'REILLY AUTO 971.60 978.60 970.60 937.80 32.80
 
 
3.498
1,075.00 815.80
MICRON TECH STK 141.64 141.86 140.14 134.32 5.82
 
 
4.333
134.32 54.90
BROADCOM STK 1,753.60 1,753.80 1,758.40 1,682.00 76.40
 
 
4.542
1,682.00 750.60
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.