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

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Sirius XM Holings Inc. 4.127 4.148 4.198 4.475 -0.28
 
 
-6.190
6.362 3.108
INTEL STK 38.740 38.785 38.775 40.050 -1.28
 
 
-3.184
41.120 23.505
Mercadolibre Inc. 1,460.80 1,465.00 1,460.00 1,507.20 -47.20
 
 
-3.132
1,507.20 775.20
Synopsys Inc. 489.80 490.40 486.00 500.50 -14.50
 
 
-2.897
512.00 296.65
APPLIED MATERIAL STK 135.02 135.40 134.80 138.48 -3.68
 
 
-2.657
142.62 88.47
NETFLIX.COM INC. 416.55 417.45 415.35 426.00 -10.65
 
 
-2.500
437.70 261.25
ANSYS STK 256.80 257.20 263.00 269.60 -6.60
 
 
-2.448
310.80 220.40
CADENCE DESIGN STK 241.00 241.40 241.40 247.40 -6.00
 
 
-2.425
251.00 149.00
MICRON TECH STK 68.12 68.22 68.04 69.46 -1.42
 
 
-2.044
70.98 46.27
Kla-Tencor Corp. 492.40 493.80 491.00 501.00 -10.00
 
 
-1.996
506.50 327.00
Pinduoduo Inc. 131.40 131.80 129.20 131.80 -2.60
 
 
-1.973
134.00 55.20
Lucid Group Inc. Cl. A 3.841 4.007 3.951 4.029 -0.08
 
 
-1.936
12.168 3.501
CoStar Group Inc 76.00 78.50 77.00 78.50 -1.50
 
 
-1.911
83.50 60.62
Verisk Analytics 219.60 219.90 219.50 223.60 -4.10
 
 
-1.834
233.80 161.70
Marvell Technology Inc. 46.670 47.140 47.005 47.880 -0.88
 
 
-1.827
64.320 33.140
COPART 44.920 45.070 45.110 45.935 -0.83
 
 
-1.796
46.680 28.030
Diamondback Energy Inc 138.56 140.70 139.56 141.88 -2.32
 
 
-1.635
161.10 114.66
LAM RESEARCH 640.70 642.10 649.40 659.80 -10.40
 
 
-1.576
659.80 379.50
GE Healthcare Technologies Inc. 61.50 64.00 62.50 63.50 -1.00
 
 
-1.575
0 0
ON SEMICONDUCTOR STK 66.37 66.65 66.78 67.74 -0.96
 
 
-1.417
98.00 56.58
Datadog Inc 106.88 108.32 107.64 109.16 -1.52
 
 
-1.392
109.16 57.36
Lululemon Athletica Inc. 424.00 425.45 421.35 427.15 -5.80
 
 
-1.358
427.15 273.25
STARBUCKS CORP. 89.30 89.40 89.70 90.90 -1.20
 
 
-1.320
103.80 84.90
Autodesk Inc. 202.55 203.35 203.75 206.35 -2.60
 
 
-1.260
214.15 171.50
JD.com 24.050 24.100 24.050 24.350 -0.30
 
 
-1.232
60.800 22.750
ADV MICRO DEV STK 108.74 108.84 108.64 109.98 -1.34
 
 
-1.218
119.86 58.78
FASTENAL STK 56.02 56.10 55.16 55.82 -0.66
 
 
-1.182
56.98 43.20
Airbnb Inc. 124.48 124.70 122.52 123.86 -1.34
 
 
-1.082
137.86 77.38
ADOBE SYS STK 549.80 552.00 551.60 557.60 -6.00
 
 
-1.076
570.20 303.15
Moderna Inc 72.45 73.26 72.96 73.74 -0.78
 
 
-1.058
196.86 64.98
Workday 245.40 245.80 246.60 249.10 -2.50
 
 
-1.004
249.10 148.54
Intuitive Surgical Inc. 284.75 285.30 286.55 289.10 -2.55
 
 
-0.882
316.00 211.80
The Trade Desk Inc. 62.70 63.34 63.07 63.57 -0.50
 
 
-0.787
82.57 39.70
Alphabet Inc. Cl. C 122.26 122.36 119.52 120.46 -0.94
 
 
-0.780
133.02 81.69
Booking Holdings 2,903.00 2,915.00 2,867.00 2,887.00 -20.00
 
 
-0.693
3,000.00 1,803.60
Constellation Energy Corp. 109.70 110.04 108.66 109.40 -0.74
 
 
-0.676
116.14 67.00
Globalfoundries Inc. 47.180 47.920 47.720 48.040 -0.32
 
 
-0.666
66.980 46.220
Biogen Inc. 211.80 213.80 213.40 214.80 -1.40
 
 
-0.652
290.40 206.60
Paypal Holdings Inc. 53.18 53.22 54.99 55.32 -0.33
 
 
-0.597
80.20 48.10
Exelon Corp. 35.435 35.540 35.440 35.635 -0.20
 
 
-0.547
40.930 34.830
INTUIT STK 525.40 526.70 522.50 525.30 -2.80
 
 
-0.533
525.90 349.40
CINTAS STK 509.00 510.20 509.80 512.40 -2.60
 
 
-0.507
512.40 394.35
BROADCOM STK 843.70 844.90 851.10 855.00 -3.90
 
 
-0.456
908.60 491.30
Meta Platforms Inc 292.70 293.65 294.00 295.25 -1.25
 
 
-0.423
314.15 108.02
Charter Communications Inc. 340.45 340.55 365.30 366.80 -1.50
 
 
-0.409
428.55 285.40
ZOOM VIDEO COMM. 62.17 62.72 62.56 62.81 -0.25
 
 
-0.398
79.07 54.87
Monster Beverage 50.35 50.40 50.64 50.83 -0.19
 
 
-0.374
55.50 44.95
CISCO SYSTEMS STK 44.040 44.350 44.190 44.355 -0.17
 
 
-0.372
53.650 41.450
Crowdstrike Holdings Inc 217.25 218.80 218.35 219.10 -0.75
 
 
-0.342
219.10 88.97
Fortinet Inc. 48.460 48.610 47.790 47.945 -0.16
 
 
-0.323
71.200 41.060
ASML Holdings 640.00 642.00 634.00 636.00 -2.00
 
 
-0.314
684.00 499.00
AMER ELEC PWR STK 73.53 73.60 73.68 73.89 -0.21
 
 
-0.284
93.32 67.42
Zscaler Inc 180.38 180.70 181.34 181.80 -0.46
 
 
-0.253
182.68 78.39
ALIGN TECH STK 196.98 197.60 201.05 201.30 -0.25
 
 
-0.124
359.70 172.76
EBAY STK 38.495 38.525 38.250 38.280 -0.03
 
 
-0.078
46.890 35.805
Old Dominion Freight Line Inc. 366.60 367.00 370.20 370.40 -0.20
 
 
-0.054
406.00 264.10
MICROCHIP TECH STK 77.04 77.16 77.30 77.30 0.00
 
 
0.000
84.66 63.98
PEPSICO STK 156.44 156.58 155.62 155.56 0.06
 
 
0.039
180.22 150.04
AUTOMATIC DATA STK 214.50 215.05 213.40 213.30 0.10
 
 
0.047
254.60 190.22
QUALCOMM STK 120.44 120.52 119.00 118.88 0.12
 
 
0.101
126.10 94.50
VERTEX PHARM STK 328.40 328.70 322.30 321.90 0.40
 
 
0.124
354.30 262.85
ELECTRONIC ARTS STK 127.18 127.32 126.24 126.00 0.24
 
 
0.190
126.08 102.92
XCEL ENERGY STK 56.63 56.79 56.02 55.90 0.12
 
 
0.215
67.49 51.35
AMGEN STK 250.20 250.80 250.20 249.60 0.60
 
 
0.240
271.50 198.80
ANALOG DEVICES STK 166.55 166.95 167.90 167.45 0.45
 
 
0.269
183.20 145.90
MARRIOTT INTL STK 188.44 188.90 192.38 191.70 0.68
 
 
0.355
192.54 136.28
O'REILLY AUTO 902.40 905.80 899.40 895.80 3.60
 
 
0.402
929.00 704.60
Seagen Inc. 199.70 200.20 195.40 194.60 0.80
 
 
0.411
206.00 112.06
PAYCHEX STK 114.10 114.20 114.20 113.70 0.50
 
 
0.440
118.30 95.00
Keurig Dr. Pepper Inc. 29.670 29.700 29.620 29.490 0.13
 
 
0.441
36.530 26.400
Honeywell International Inc. 181.66 181.82 181.82 180.94 0.88
 
 
0.486
206.35 166.56
T-Mobile US Inc. 141.84 142.00 139.90 139.20 0.70
 
 
0.503
144.90 117.48
COGNIZANT TECH 64.76 64.86 65.10 64.70 0.40
 
 
0.618
66.53 51.34
COSTCO WHOLESALE CORP. 561.70 562.40 550.20 546.70 3.50
 
 
0.640
549.60 425.20
Kraft Heinz Co., The 33.195 33.245 32.865 32.655 0.21
 
 
0.643
39.800 29.290
Mondelez International Group Inc. 65.42 65.54 65.48 64.98 0.50
 
 
0.769
71.80 57.82
PACCAR STK 86.84 86.93 86.11 85.45 0.66
 
 
0.772
85.45 60.37
ROSS STORES STK 122.16 122.36 121.72 120.74 0.98
 
 
0.812
120.74 92.68
ASTAZENECA ADR 59.50 60.00 60.00 59.50 0.50
 
 
0.840
69.50 57.40
NXP Semiconductor 189.10 189.60 187.70 186.00 1.70
 
 
0.914
204.60 142.00
TEXAS INSTRUMENTS STK 145.62 145.94 143.60 142.24 1.36
 
 
0.956
171.70 131.50
NVIDIA 426.15 426.40 424.90 420.80 4.10
 
 
0.974
459.05 132.52
CSX Corp. 30.800 30.860 30.920 30.620 0.30
 
 
0.980
31.400 26.000
Baker Hughes Co. 30.360 30.425 30.870 30.555 0.32
 
 
1.031
34.505 24.500
Warner Bros. Discovery Inc. 10.110 10.150 10.490 10.380 0.11
 
 
1.060
14.960 8.360
GILEAD SCIENCES STK 72.82 72.88 71.94 71.16 0.78
 
 
1.096
84.64 67.64
REGENERON PHARM STK 757.50 759.00 754.50 745.00 9.50
 
 
1.275
795.50 629.00
Microsoft Corp. 343.70 343.80 345.00 340.50 4.50
 
 
1.322
349.75 209.30
Amazon.com Inc. 134.52 135.62 135.50 133.70 1.80
 
 
1.346
136.18 77.23
Enphase Energy Inc. 101.44 101.68 99.61 98.19 1.42
 
 
1.446
317.05 68.26
Comcast Corp.New 38.540 38.600 39.360 38.780 0.58
 
 
1.496
43.040 31.900
Dexcom Inc. 107.56 107.84 108.18 106.58 1.60
 
 
1.501
123.00 71.33
Walgreens Boots Alliance Inc. 18.912 18.994 19.302 19.000 0.30
 
 
1.589
39.260 18.128
Atlassian Corp. 175.50 176.00 181.00 178.00 3.00
 
 
1.685
198.50 114.50
Palo Alto Networks Inc 267.35 269.95 269.20 264.55 4.65
 
 
1.758
272.05 125.04
Dollar Tree Inc. 118.70 119.10 117.30 115.20 2.10
 
 
1.823
148.00 97.60
Alphabet Inc. Cl. A 120.84 120.92 121.68 119.28 2.40
 
 
2.012
132.92 80.97
Tesla Inc. 223.35 223.50 224.10 218.55 5.55
 
 
2.539
262.75 102.34
Apple Inc. 179.08 179.16 179.50 174.34 5.16
 
 
2.960
178.84 118.20
ILLUMINA STK 103.02 103.24 105.10 100.70 4.40
 
 
4.369
214.60 86.08
IDEXX LABS 475.90 477.00 473.90 441.70 32.20
 
 
7.290
502.40 368.00
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.