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
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 |