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
18,830.585
Date of closing price
25/07/2024
Open previous day
19,041.152
High previous day
19,227.200
Low previous day
18,721.706
52 weeks high
20,675.379
52 weeks low
14,109.573
Volume previous day
1,459,531,861
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Dexcom Inc. | 58.33 | 58.52 | 62.65 | 102.80 | -40.15 | -39.056 | 130.22 | 62.65 | |||
| Biogen Inc. | 0 | 0 | 194.55 | 212.50 | -17.95 | -8.447 | 254.40 | 179.20 | |||
| Lululemon Athletica Inc. | 231.40 | 232.35 | 229.50 | 250.05 | -20.55 | -8.218 | 469.10 | 229.50 | |||
| Honeywell International Inc. | 186.48 | 186.66 | 186.24 | 196.20 | -9.96 | -5.076 | 200.60 | 166.56 | |||
| ADV MICRO DEV STK | 0 | 0 | 128.78 | 134.32 | -5.54 | -4.124 | 200.85 | 88.61 | |||
| Intuitive Surgical Inc. | 405.90 | 406.80 | 402.70 | 420.00 | -17.30 | -4.119 | 421.85 | 237.45 | |||
| Arm Holdings PLC ADR | 0 | 0 | 135.60 | 141.00 | -5.40 | -3.830 | 0 | 0 | |||
| LAM RESEARCH | 822.40 | 825.00 | 819.60 | 848.30 | -28.70 | -3.383 | 1,036.60 | 544.00 | |||
| Booking Holdings | 3,388.00 | 3,403.00 | 3,378.00 | 3,496.00 | -118.00 | -3.375 | 3,755.00 | 2,540.00 | |||
| MongoDB Inc | 0 | 0 | 233.05 | 240.65 | -7.60 | -3.158 | 466.00 | 203.60 | |||
| APPLIED MATERIAL STK | 189.22 | 189.86 | 186.30 | 192.20 | -5.90 | -3.070 | 234.50 | 120.88 | |||
| ON SEMICONDUCTOR STK | 63.66 | 63.93 | 62.52 | 64.30 | -1.78 | -2.768 | 98.00 | 56.98 | |||
| Airbnb Inc. | 128.30 | 128.50 | 129.02 | 132.46 | -3.44 | -2.597 | 154.78 | 107.04 | |||
| Tesla Inc. | 0 | 0 | 200.00 | 205.00 | -5.00 | -2.439 | 258.25 | 132.98 | |||
| CADENCE DESIGN STK | 237.65 | 238.25 | 238.55 | 244.50 | -5.95 | -2.434 | 306.35 | 201.80 | |||
| Kla-Tencor Corp. | 721.80 | 724.80 | 703.20 | 720.00 | -16.80 | -2.333 | 818.40 | 419.00 | |||
| PACCAR STK | 91.50 | 91.61 | 90.00 | 92.07 | -2.07 | -2.248 | 114.66 | 75.71 | |||
| Datadog Inc | 0 | 0 | 109.26 | 111.68 | -2.42 | -2.167 | 126.68 | 72.80 | |||
| QUALCOMM STK | 0 | 0 | 163.74 | 167.32 | -3.58 | -2.140 | 215.35 | 98.30 | |||
| NXP Semiconductor | 0 | 0 | 229.00 | 234.00 | -5.00 | -2.137 | 265.00 | 158.20 | |||
| Constellation Energy Corp. | 0 | 0 | 157.16 | 160.52 | -3.36 | -2.093 | 215.70 | 86.40 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 749.70 | 765.60 | -15.90 | -2.077 | 824.80 | 492.00 | |||
| Warner Bros. Discovery Inc. | 7.619 | 7.643 | 7.416 | 7.564 | -0.15 | -1.957 | 13.205 | 6.560 | |||
| DoorDash Inc. | 95.28 | 96.27 | 92.71 | 94.06 | -1.35 | -1.435 | 130.76 | 67.00 | |||
| ASTAZENECA ADR | 72.00 | 72.50 | 72.00 | 73.00 | -1.00 | -1.370 | 74.50 | 57.00 | |||
| STARBUCKS CORP. | 68.25 | 68.30 | 67.69 | 68.61 | -0.92 | -1.341 | 98.70 | 66.79 | |||
| BROADCOM STK | 0 | 0 | 138.80 | 140.66 | -1.86 | -1.322 | 169.54 | 75.69 | |||
| COPART | 46.880 | 47.025 | 46.505 | 47.100 | -0.60 | -1.263 | 53.950 | 39.445 | |||
| Pinduoduo Inc. | 0 | 0 | 119.50 | 121.00 | -1.50 | -1.240 | 148.50 | 70.00 | |||
| Take-Two Interactive Software | 0 | 0 | 138.72 | 140.42 | -1.70 | -1.211 | 158.22 | 124.86 | |||
| Marvell Technology Inc. | 0 | 0 | 60.15 | 60.81 | -0.66 | -1.085 | 77.16 | 44.12 | |||
| CDW Corp | 0 | 0 | 210.60 | 212.70 | -2.10 | -0.987 | 238.00 | 169.00 | |||
| Dollar Tree Inc. | 95.10 | 95.53 | 94.64 | 95.46 | -0.82 | -0.859 | 139.40 | 94.35 | |||
| MICROCHIP TECH STK | 0 | 0 | 78.37 | 79.00 | -0.63 | -0.797 | 92.40 | 66.48 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 235.60 | 237.40 | -1.80 | -0.758 | 365.20 | 132.48 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 153.84 | 155.00 | -1.16 | -0.748 | 175.74 | 115.66 | |||
| Paypal Holdings Inc. | 0 | 0 | 52.94 | 53.28 | -0.34 | -0.638 | 69.09 | 48.10 | |||
| Mercadolibre Inc. | 1,511.60 | 1,518.20 | 1,498.20 | 1,506.60 | -8.40 | -0.558 | 1,665.00 | 1,062.00 | |||
| ROSS STORES STK | 0 | 0 | 130.02 | 130.68 | -0.66 | -0.505 | 139.88 | 101.98 | |||
| CoStar Group Inc | 0 | 0 | 72.07 | 72.42 | -0.35 | -0.483 | 89.50 | 65.92 | |||
| MARRIOTT INTL STK | 217.20 | 217.70 | 215.30 | 216.15 | -0.85 | -0.393 | 240.85 | 174.02 | |||
| Linde PLC | 0 | 0 | 407.80 | 409.40 | -1.60 | -0.391 | 435.50 | 342.25 | |||
| CINTAS STK | 0 | 0 | 699.60 | 702.20 | -2.60 | -0.370 | 705.40 | 443.80 | |||
| T-Mobile US Inc. | 161.56 | 161.82 | 162.00 | 162.60 | -0.60 | -0.369 | 167.56 | 122.00 | |||
| ANALOG DEVICES STK | 208.30 | 208.65 | 204.30 | 205.00 | -0.70 | -0.341 | 222.90 | 145.90 | |||
| Amazon.com Inc. | 0 | 0 | 167.80 | 168.24 | -0.44 | -0.262 | 186.16 | 113.30 | |||
| Verisk Analytics | 0 | 0 | 253.90 | 254.50 | -0.60 | -0.236 | 257.80 | 203.10 | |||
| The Trade Desk Inc. | 0 | 0 | 85.00 | 85.09 | -0.09 | -0.106 | 93.58 | 58.61 | |||
| NVIDIA | 0 | 0 | 106.62 | 106.68 | -0.06 | -0.056 | 130.16 | 37.47 | |||
| Mondelez International Group Inc. | 60.93 | 61.05 | 61.18 | 61.21 | -0.03 | -0.049 | 71.12 | 57.82 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 156.64 | 156.70 | -0.06 | -0.038 | 176.44 | 117.26 | |||
| AMGEN STK | 307.55 | 308.75 | 308.60 | 308.65 | -0.05 | -0.016 | 308.65 | 210.20 | |||
| INTEL STK | 28.725 | 28.760 | 28.805 | 28.800 | 0.01 | 0.017 | 45.680 | 27.825 | |||
| IDEXX LABS | 432.80 | 433.90 | 433.20 | 433.10 | 0.10 | 0.023 | 532.00 | 368.00 | |||
| Synopsys Inc. | 501.20 | 503.00 | 509.70 | 509.50 | 0.20 | 0.039 | 580.40 | 388.00 | |||
| Diamondback Energy Inc | 0 | 0 | 184.86 | 184.62 | 0.24 | 0.130 | 195.08 | 131.42 | |||
| Globalfoundries Inc. | 0 | 0 | 47.890 | 47.740 | 0.15 | 0.314 | 57.550 | 43.430 | |||
| Zscaler Inc | 0 | 0 | 167.94 | 167.38 | 0.56 | 0.335 | 236.05 | 123.96 | |||
| ADOBE SYS STK | 0 | 0 | 499.40 | 497.70 | 1.70 | 0.342 | 589.20 | 401.45 | |||
| PEPSICO STK | 0 | 0 | 157.58 | 157.04 | 0.54 | 0.344 | 173.02 | 149.02 | |||
| REGENERON PHARM STK | 0 | 0 | 978.40 | 974.20 | 4.20 | 0.431 | 1,010.50 | 669.00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 44.035 | 43.840 | 0.20 | 0.445 | 53.650 | 42.090 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 74.49 | 74.15 | 0.34 | 0.459 | 85.50 | 59.50 | |||
| VERTEX PHARM STK | 456.30 | 457.10 | 454.35 | 452.00 | 2.35 | 0.520 | 454.35 | 311.50 | |||
| Exelon Corp. | 33.675 | 33.775 | 33.600 | 33.415 | 0.19 | 0.554 | 39.155 | 31.175 | |||
| ANSYS STK | 287.70 | 288.60 | 286.60 | 285.00 | 1.60 | 0.561 | 330.60 | 236.00 | |||
| Palo Alto Networks Inc | 0 | 0 | 302.25 | 300.40 | 1.85 | 0.616 | 350.60 | 191.08 | |||
| Moderna Inc | 0 | 0 | 112.26 | 111.54 | 0.72 | 0.646 | 155.44 | 64.98 | |||
| TEXAS INSTRUMENTS STK | 185.60 | 186.04 | 181.72 | 180.50 | 1.22 | 0.676 | 189.20 | 131.50 | |||
| ASML Holdings | 0 | 0 | 814.00 | 808.00 | 6.00 | 0.743 | 1,010.00 | 542.00 | |||
| PAYCHEX STK | 115.64 | 115.78 | 114.34 | 113.46 | 0.88 | 0.776 | 117.60 | 102.50 | |||
| Kraft Heinz Co., The | 30.600 | 30.645 | 30.700 | 30.460 | 0.24 | 0.788 | 36.145 | 29.120 | |||
| ELECTRONIC ARTS STK | 133.22 | 133.36 | 131.04 | 129.82 | 1.22 | 0.940 | 134.74 | 108.30 | |||
| Monster Beverage | 46.605 | 46.655 | 46.145 | 45.700 | 0.45 | 0.974 | 55.780 | 44.725 | |||
| AUTOMATIC DATA STK | 231.80 | 232.30 | 229.55 | 227.20 | 2.35 | 1.034 | 236.65 | 198.42 | |||
| ILLUMINA STK | 111.32 | 111.62 | 108.18 | 107.06 | 1.12 | 1.046 | 174.24 | 86.08 | |||
| Microsoft Corp. | 390.75 | 390.95 | 390.25 | 386.00 | 4.25 | 1.101 | 432.65 | 290.05 | |||
| Charter Communications Inc. | 0 | 0 | 290.15 | 286.95 | 3.20 | 1.115 | 428.55 | 237.50 | |||
| AMER ELEC PWR STK | 88.50 | 89.00 | 88.50 | 87.50 | 1.00 | 1.143 | 88.50 | 67.42 | |||
| Apple Inc. | 0 | 0 | 202.35 | 200.00 | 2.35 | 1.175 | 216.00 | 154.98 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30.510 | 30.150 | 0.36 | 1.194 | 32.225 | 26.325 | |||
| COGNIZANT TECH | 68.55 | 68.68 | 67.57 | 66.75 | 0.82 | 1.228 | 73.26 | 59.17 | |||
| CSX Corp. | 31.565 | 31.685 | 30.970 | 30.550 | 0.42 | 1.375 | 35.280 | 27.510 | |||
| Super Micro Computer Inc. | 656.20 | 658.20 | 658.20 | 648.90 | 9.30 | 1.433 | 1,063.00 | 216.10 | |||
| INTUIT STK | 582.40 | 583.70 | 578.80 | 570.40 | 8.40 | 1.473 | 621.40 | 444.65 | |||
| Comcast Corp.New | 36.490 | 36.545 | 35.575 | 35.040 | 0.54 | 1.527 | 43.210 | 34.155 | |||
| Autodesk Inc. | 221.35 | 222.35 | 223.85 | 220.20 | 3.65 | 1.658 | 257.10 | 181.94 | |||
| XCEL ENERGY STK | 52.83 | 52.99 | 52.42 | 51.56 | 0.86 | 1.668 | 58.61 | 44.27 | |||
| Fortinet Inc. | 52.63 | 52.79 | 52.89 | 52.00 | 0.89 | 1.712 | 70.80 | 41.06 | |||
| MICRON TECH STK | 100.34 | 100.46 | 101.10 | 99.30 | 1.80 | 1.813 | 146.00 | 58.22 | |||
| NETFLIX.COM INC. | 578.00 | 583.30 | 585.60 | 574.80 | 10.80 | 1.879 | 642.00 | 334.50 | |||
| Meta Platforms Inc | 0 | 0 | 429.55 | 421.55 | 8.00 | 1.898 | 497.40 | 261.90 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 68.30 | 67.00 | 1.30 | 1.940 | 70.60 | 54.10 | |||
| Roper Technologies Inc. | 502.40 | 503.00 | 499.10 | 489.20 | 9.90 | 2.024 | 527.60 | 440.50 | |||
| FASTENAL STK | 64.58 | 64.64 | 63.30 | 61.94 | 1.36 | 2.196 | 72.19 | 50.52 | |||
| Workday | 0 | 0 | 208.65 | 202.65 | 6.00 | 2.961 | 282.40 | 189.82 | |||
| GILEAD SCIENCES STK | 71.05 | 71.13 | 70.64 | 68.10 | 2.54 | 3.730 | 80.12 | 57.30 | |||
| Baker Hughes Co. | 34.565 | 34.635 | 33.225 | 32.005 | 1.22 | 3.812 | 34.505 | 26.140 | |||
Grail Inc. |
0 | 0 | 14.900 | 14.250 | 0.65 | 4.561 | 0 | 0 | |||
| Atlassian Corp. | 0 | 0 | 164.18 | 156.74 | 7.44 | 4.747 | 235.00 | 142.14 | |||
| Old Dominion Freight Line Inc. | 186.70 | 187.25 | 189.00 | 178.45 | 10.55 | 5.912 | 210.40 | 154.45 | |||
| O'REILLY AUTO | 1,022.50 | 1,026.00 | 1,007.00 | 920.00 | 87.00 | 9.457 | 1,075.00 | 815.80 | |||