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
17,493.622
Date of closing price
17/04/2024
Open previous day
17,785.823
High previous day
17,788.538
Low previous day
17,459.572
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
765,698,388
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Old Dominion Freight Line Inc. | 196.90 | 197.35 | 196.55 | 206.40 | -9.85 | -4.772 | 210.40 | 136.80 | |||
| LAM RESEARCH | 0 | 0 | 856.70 | 892.10 | -35.40 | -3.968 | 916.60 | 448.10 | |||
| ASML Holdings | 0 | 0 | 852.00 | 886.00 | -34.00 | -3.837 | 954.00 | 542.00 | |||
| Kla-Tencor Corp. | 604.60 | 606.20 | 617.30 | 641.00 | -23.70 | -3.697 | 659.00 | 327.00 | |||
| MongoDB Inc | 0 | 0 | 313.85 | 325.15 | -11.30 | -3.475 | 466.00 | 194.50 | |||
| BROADCOM STK | 0 | 0 | 1,202.20 | 1,243.60 | -41.40 | -3.329 | 1,293.60 | 552.20 | |||
| MARRIOTT INTL STK | 222.30 | 222.80 | 222.85 | 230.45 | -7.60 | -3.298 | 240.85 | 148.64 | |||
| Tesla Inc. | 0 | 0 | 142.00 | 146.56 | -4.56 | -3.111 | 262.75 | 142.00 | |||
| Marvell Technology Inc. | 0 | 0 | 61.35 | 63.20 | -1.85 | -2.927 | 77.16 | 33.88 | |||
| Autodesk Inc. | 195.92 | 196.58 | 201.85 | 207.80 | -5.95 | -2.863 | 257.10 | 171.50 | |||
| APPLIED MATERIAL STK | 182.02 | 182.58 | 187.72 | 193.00 | -5.28 | -2.736 | 198.52 | 100.02 | |||
| Synopsys Inc. | 486.55 | 488.00 | 494.95 | 508.70 | -13.75 | -2.703 | 556.00 | 331.60 | |||
| IDEXX LABS | 448.00 | 449.00 | 446.90 | 459.10 | -12.20 | -2.657 | 532.00 | 368.00 | |||
| DoorDash Inc. | 121.50 | 122.76 | 121.96 | 125.10 | -3.14 | -2.510 | 130.76 | 52.00 | |||
| CADENCE DESIGN STK | 268.85 | 269.45 | 275.05 | 281.60 | -6.55 | -2.326 | 301.00 | 181.00 | |||
| PAYCHEX STK | 110.82 | 110.94 | 111.56 | 113.80 | -2.24 | -1.968 | 117.60 | 95.00 | |||
| PACCAR STK | 106.94 | 107.06 | 108.26 | 110.40 | -2.14 | -1.938 | 114.66 | 64.24 | |||
| QUALCOMM STK | 0 | 0 | 154.60 | 157.60 | -3.00 | -1.904 | 163.24 | 94.50 | |||
| MICRON TECH STK | 0 | 0 | 111.06 | 113.20 | -2.14 | -1.890 | 119.32 | 53.34 | |||
| Apple Inc. | 0 | 0 | 156.68 | 159.68 | -3.00 | -1.879 | 182.04 | 148.00 | |||
| Sirius XM Holings Inc. | 2.861 | 2.878 | 2.894 | 2.947 | -0.05 | -1.798 | 6.362 | 2.947 | |||
| Dexcom Inc. | 125.82 | 126.12 | 125.56 | 127.80 | -2.24 | -1.753 | 130.22 | 71.33 | |||
| TEXAS INSTRUMENTS STK | 153.74 | 154.08 | 154.60 | 157.34 | -2.74 | -1.741 | 165.70 | 131.50 | |||
| CoStar Group Inc | 0 | 0 | 79.50 | 80.76 | -1.26 | -1.560 | 89.50 | 62.50 | |||
| Globalfoundries Inc. | 0 | 0 | 44.100 | 44.760 | -0.66 | -1.475 | 60.750 | 44.540 | |||
| Monster Beverage | 50.08 | 50.13 | 50.62 | 51.33 | -0.71 | -1.383 | 55.78 | 44.95 | |||
| Take-Two Interactive Software | 132.66 | 132.98 | 134.28 | 136.16 | -1.88 | -1.381 | 158.22 | 108.54 | |||
| Microsoft Corp. | 0 | 0 | 382.20 | 387.30 | -5.10 | -1.317 | 399.25 | 254.40 | |||
| ROSS STORES STK | 0 | 0 | 124.22 | 125.72 | -1.50 | -1.193 | 138.28 | 92.68 | |||
| Biogen Inc. | 0 | 0 | 179.20 | 181.25 | -2.05 | -1.131 | 290.40 | 181.25 | |||
| COPART | 50.10 | 50.25 | 50.58 | 51.08 | -0.50 | -0.979 | 53.95 | 34.52 | |||
| ADV MICRO DEV STK | 0 | 0 | 146.56 | 148.00 | -1.44 | -0.973 | 200.85 | 73.42 | |||
| Diamondback Energy Inc | 0 | 0 | 187.30 | 189.06 | -1.76 | -0.931 | 195.08 | 114.66 | |||
| NXP Semiconductor | 0 | 0 | 213.00 | 215.00 | -2.00 | -0.930 | 236.20 | 142.00 | |||
| Amazon.com Inc. | 0 | 0 | 168.46 | 170.04 | -1.58 | -0.929 | 176.06 | 93.15 | |||
| Linde PLC | 0 | 0 | 416.00 | 419.40 | -3.40 | -0.811 | 435.50 | 327.80 | |||
| FASTENAL STK | 63.32 | 63.37 | 64.09 | 64.59 | -0.50 | -0.774 | 72.19 | 47.10 | |||
| ANALOG DEVICES STK | 175.94 | 176.32 | 177.90 | 179.24 | -1.34 | -0.748 | 187.76 | 145.90 | |||
| AUTOMATIC DATA STK | 227.05 | 227.60 | 227.50 | 229.10 | -1.60 | -0.698 | 236.65 | 190.22 | |||
| AMGEN STK | 246.90 | 247.65 | 247.60 | 249.30 | -1.70 | -0.682 | 299.20 | 198.80 | |||
| GILEAD SCIENCES STK | 62.25 | 62.31 | 62.77 | 63.20 | -0.43 | -0.680 | 80.12 | 63.20 | |||
| NETFLIX.COM INC. | 0 | 0 | 576.00 | 579.50 | -3.50 | -0.604 | 589.00 | 287.05 | |||
| Workday | 0 | 0 | 240.00 | 241.45 | -1.45 | -0.601 | 282.40 | 161.92 | |||
| Baker Hughes Co. | 30.165 | 30.230 | 29.825 | 30.005 | -0.18 | -0.600 | 34.505 | 24.505 | |||
| VERTEX PHARM STK | 371.10 | 371.40 | 368.15 | 370.30 | -2.15 | -0.581 | 408.00 | 291.95 | |||
| Walgreens Boots Alliance Inc. | 16.506 | 16.564 | 16.496 | 16.582 | -0.09 | -0.519 | 32.720 | 16.558 | |||
| Honeywell International Inc. | 179.14 | 179.30 | 177.78 | 178.70 | -0.92 | -0.515 | 193.04 | 166.56 | |||
| MICROCHIP TECH STK | 0 | 0 | 79.92 | 80.33 | -0.41 | -0.510 | 84.84 | 64.72 | |||
| Booking Holdings | 3,215.00 | 3,225.00 | 3,231.00 | 3,247.00 | -16.00 | -0.493 | 3,501.00 | 2,260.00 | |||
| Zscaler Inc | 0 | 0 | 163.20 | 164.00 | -0.80 | -0.488 | 236.05 | 78.39 | |||
| CDW Corp | 0 | 0 | 221.60 | 222.60 | -1.00 | -0.449 | 238.00 | 148.00 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 79.91 | 80.25 | -0.34 | -0.424 | 85.50 | 59.50 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 669.70 | 672.50 | -2.80 | -0.416 | 707.90 | 439.70 | |||
| Roper Technologies Inc. | 495.30 | 496.00 | 493.00 | 495.00 | -2.00 | -0.404 | 517.60 | 388.70 | |||
| Constellation Energy Corp. | 0 | 0 | 173.68 | 174.38 | -0.70 | -0.401 | 180.36 | 67.31 | |||
| Moderna Inc | 0 | 0 | 96.42 | 96.79 | -0.37 | -0.382 | 130.36 | 64.98 | |||
| COGNIZANT TECH | 62.89 | 63.00 | 63.35 | 63.59 | -0.24 | -0.377 | 73.26 | 52.77 | |||
| Paypal Holdings Inc. | 0 | 0 | 59.56 | 59.71 | -0.15 | -0.251 | 70.42 | 48.10 | |||
| ON SEMICONDUCTOR STK | 58.85 | 59.11 | 60.39 | 60.54 | -0.15 | -0.248 | 98.00 | 58.76 | |||
| INTEL STK | 32.800 | 32.835 | 33.280 | 33.360 | -0.08 | -0.240 | 45.680 | 26.450 | |||
| Alphabet Inc. Cl. C | 148.02 | 148.14 | 147.32 | 147.66 | -0.34 | -0.230 | 150.10 | 95.34 | |||
| CSX Corp. | 32.340 | 32.410 | 32.675 | 32.730 | -0.06 | -0.168 | 35.280 | 27.130 | |||
| ANSYS STK | 303.20 | 304.20 | 305.20 | 305.70 | -0.50 | -0.164 | 330.60 | 236.00 | |||
| Mercadolibre Inc. | 0 | 0 | 1,303.00 | 1,305.00 | -2.00 | -0.153 | 1,665.00 | 1,010.20 | |||
| The Trade Desk Inc. | 0 | 0 | 75.49 | 75.60 | -0.11 | -0.146 | 82.57 | 54.32 | |||
| Verisk Analytics | 0 | 0 | 207.80 | 208.10 | -0.30 | -0.144 | 233.80 | 171.15 | |||
| Dollar Tree Inc. | 114.94 | 115.36 | 115.86 | 116.00 | -0.14 | -0.121 | 148.00 | 97.60 | |||
| CINTAS STK | 0 | 0 | 626.00 | 626.40 | -0.40 | -0.064 | 637.80 | 397.40 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 276.40 | 276.45 | -0.05 | -0.018 | 310.85 | 106.34 | |||
| ASTAZENECA ADR | 64.00 | 64.50 | 64.00 | 64.00 | 0.00 | 0.000 | 69.50 | 57.00 | |||
| ELECTRONIC ARTS STK | 117.98 | 118.12 | 118.62 | 118.62 | 0.00 | 0.000 | 133.84 | 108.30 | |||
| ADOBE SYS STK | 0 | 0 | 445.20 | 445.10 | 0.10 | 0.022 | 589.20 | 304.90 | |||
| ILLUMINA STK | 109.96 | 110.16 | 110.60 | 110.54 | 0.06 | 0.054 | 210.05 | 86.08 | |||
| Intuitive Surgical Inc. | 0 | 0 | 350.30 | 350.00 | 0.30 | 0.086 | 368.00 | 237.45 | |||
| Comcast Corp.New | 37.075 | 37.130 | 36.520 | 36.465 | 0.06 | 0.151 | 43.210 | 32.760 | |||
| Charter Communications Inc. | 0 | 0 | 241.70 | 241.15 | 0.55 | 0.228 | 428.55 | 240.45 | |||
| Atlassian Corp. | 0 | 0 | 182.12 | 181.68 | 0.44 | 0.242 | 235.00 | 117.50 | |||
| Kraft Heinz Co., The | 34.620 | 34.675 | 34.510 | 34.385 | 0.13 | 0.364 | 37.445 | 29.290 | |||
| T-Mobile US Inc. | 150.80 | 150.96 | 150.28 | 149.70 | 0.58 | 0.387 | 152.52 | 117.48 | |||
| Mondelez International Group Inc. | 62.86 | 62.98 | 62.24 | 61.99 | 0.25 | 0.403 | 71.80 | 57.82 | |||
| Datadog Inc | 0 | 0 | 117.02 | 116.54 | 0.48 | 0.412 | 126.68 | 57.36 | |||
| Fortinet Inc. | 60.25 | 60.45 | 60.63 | 60.36 | 0.27 | 0.447 | 71.20 | 41.06 | |||
| INTUIT STK | 569.90 | 571.20 | 575.90 | 573.20 | 2.70 | 0.471 | 617.20 | 375.10 | |||
| Pinduoduo Inc. | 0 | 0 | 106.50 | 106.00 | 0.50 | 0.472 | 137.60 | 55.20 | |||
| CISCO SYSTEMS STK | 0 | 0 | 45.095 | 44.870 | 0.23 | 0.501 | 53.650 | 41.450 | |||
| Airbnb Inc. | 149.56 | 149.82 | 148.00 | 147.22 | 0.78 | 0.530 | 154.78 | 96.38 | |||
| STARBUCKS CORP. | 81.97 | 82.04 | 80.70 | 80.22 | 0.48 | 0.598 | 103.80 | 79.75 | |||
| O'REILLY AUTO | 1,035.00 | 1,038.00 | 1,027.00 | 1,020.00 | 7.00 | 0.686 | 1,075.00 | 810.20 | |||
| PEPSICO STK | 0 | 0 | 158.84 | 157.60 | 1.24 | 0.787 | 180.22 | 149.02 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 62.40 | 61.90 | 0.50 | 0.808 | 66.30 | 54.10 | |||
| REGENERON PHARM STK | 0 | 0 | 841.60 | 834.00 | 7.60 | 0.911 | 912.50 | 629.00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 146.90 | 145.56 | 1.34 | 0.921 | 148.34 | 92.66 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.820 | 28.545 | 0.28 | 0.963 | 32.480 | 26.325 | |||
| Warner Bros. Discovery Inc. | 7.799 | 7.823 | 7.705 | 7.617 | 0.09 | 1.155 | 13.205 | 7.442 | |||
| Palo Alto Networks Inc | 0 | 0 | 263.30 | 260.10 | 3.20 | 1.230 | 350.60 | 160.74 | |||
| XCEL ENERGY STK | 50.440 | 50.590 | 49.700 | 48.990 | 0.71 | 1.449 | 65.190 | 44.270 | |||
| NVIDIA | 0 | 0 | 802.30 | 790.60 | 11.70 | 1.480 | 882.80 | 244.20 | |||
| Exelon Corp. | 34.310 | 34.410 | 34.030 | 33.415 | 0.62 | 1.840 | 40.020 | 31.175 | |||
| AMER ELEC PWR STK | 77.00 | 77.50 | 76.00 | 74.50 | 1.50 | 2.013 | 85.58 | 67.42 | |||
| Meta Platforms Inc | 0 | 0 | 474.20 | 464.75 | 9.45 | 2.033 | 485.60 | 189.72 | |||
| Lululemon Athletica Inc. | 324.85 | 326.15 | 323.70 | 317.05 | 6.65 | 2.097 | 469.10 | 309.15 | |||