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
19,799.143
Date of closing price
17/07/2024
Open previous day
20,041.306
High previous day
20,080.271
Low previous day
19,793.749
52 weeks high
20,675.379
52 weeks low
14,109.573
Volume previous day
1,486,652,608

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Zscaler Inc 173.38 173.74 174.92 178.54 -3.62
 
 
-2.028
236.05 123.96
XCEL ENERGY STK 50.62 50.78 51.03 50.41 0.62
 
 
1.230
58.61 44.27
Workday 206.75 207.40 211.05 211.20 -0.15
 
 
-0.071
282.40 189.82
Warner Bros. Discovery Inc. 7.789 7.813 7.835 7.400 0.44
 
 
5.878
13.205 6.560
Walgreens Boots Alliance Inc. 10.162 10.200 10.430 10.830 -0.40
 
 
-3.693
27.925 9.974
VERTEX PHARM STK 451.15 452.05 447.65 446.20 1.45
 
 
0.325
453.00 311.50
Verisk Analytics 255.90 256.40 257.80 255.10 2.70
 
 
1.058
256.30 202.10
T-Mobile US Inc. 167.60 167.82 167.56 165.00 2.56
 
 
1.552
167.26 121.92
The Trade Desk Inc. 88.22 89.13 88.60 87.22 1.38
 
 
1.582
93.58 58.61
TEXAS INSTRUMENTS STK 185.26 185.72 188.94 189.20 -0.26
 
 
-0.137
189.20 131.50
Tesla Inc. 223.45 223.55 228.10 230.40 -2.30
 
 
-0.998
262.75 132.98
Take-Two Interactive Software 137.30 137.72 138.04 137.10 0.94
 
 
0.686
158.22 124.86
Synopsys Inc. 513.50 515.40 515.30 522.40 -7.10
 
 
-1.359
580.40 388.00
STARBUCKS CORP. 68.38 68.42 68.22 68.54 -0.32
 
 
-0.467
98.70 66.79
ROSS STORES STK 132.10 132.28 132.26 134.60 -2.34
 
 
-1.738
139.88 99.44
Roper Technologies Inc. 521.40 522.20 523.80 521.80 2.00
 
 
0.383
524.80 425.30
REGENERON PHARM STK 977.00 981.40 976.00 989.40 -13.40
 
 
-1.354
1,010.50 640.00
QUALCOMM STK 173.88 174.00 177.04 175.96 1.08
 
 
0.614
215.35 98.30
Pinduoduo Inc. 121.00 122.00 121.00 120.50 0.50
 
 
0.415
148.50 65.80
PEPSICO STK 155.32 155.46 156.48 155.14 1.34
 
 
0.864
173.22 149.02
Paypal Holdings Inc. 54.39 54.44 55.33 56.16 -0.83
 
 
-1.478
69.09 48.10
PAYCHEX STK 112.78 112.94 113.90 115.84 -1.94
 
 
-1.675
117.60 102.50
Palo Alto Networks Inc 301.70 303.75 302.15 297.30 4.85
 
 
1.631
350.60 191.08
PACCAR STK 99.74 99.85 100.82 99.76 1.06
 
 
1.063
114.66 75.71
O'REILLY AUTO 954.40 957.60 941.40 952.20 -10.80
 
 
-1.134
1,075.00 815.80
ON SEMICONDUCTOR STK 66.82 67.12 69.20 69.52 -0.32
 
 
-0.460
98.00 56.98
Old Dominion Freight Line Inc. 178.05 178.50 178.60 180.85 -2.25
 
 
-1.244
210.40 154.45
NXP Semiconductor 249.00 250.00 257.00 254.00 3.00
 
 
1.181
265.00 158.20
NVIDIA 109.98 110.06 109.58 109.42 0.16
 
 
0.146
130.16 37.47
NETFLIX.COM INC. 595.50 601.00 586.00 593.60 -7.60
 
 
-1.280
642.00 334.50
Monster Beverage 46.525 46.585 46.710 46.275 0.44
 
 
0.940
55.780 44.725
MongoDB Inc 224.95 227.05 226.20 229.25 -3.05
 
 
-1.330
466.00 203.60
Mondelez International Group Inc. 60.89 61.01 61.54 61.39 0.15
 
 
0.244
71.12 57.82
Moderna Inc 109.08 110.42 109.70 111.60 -1.90
 
 
-1.703
155.44 64.98
Microsoft Corp. 403.70 403.90 399.20 399.30 -0.10
 
 
-0.025
432.65 290.05
MICRON TECH STK 106.46 106.54 107.66 110.26 -2.60
 
 
-2.358
146.00 57.50
MICROCHIP TECH STK 82.48 82.60 84.32 85.48 -1.16
 
 
-1.357
92.40 66.48
Meta Platforms Inc 444.55 445.65 445.20 437.15 8.05
 
 
1.841
497.40 261.90
Mercadolibre Inc. 1,510.00 1,512.80 1,489.00 1,535.80 -46.80
 
 
-3.047
1,665.00 1,062.00
Marvell Technology Inc. 61.15 61.79 61.28 61.00 0.28
 
 
0.459
77.16 44.12
MARRIOTT INTL STK 223.65 224.25 223.50 225.85 -2.35
 
 
-1.041
240.85 169.06
Lululemon Athletica Inc. 260.15 261.05 262.45 267.75 -5.30
 
 
-1.979
469.10 260.05
Linde PLC 406.20 406.40 409.20 413.20 -4.00
 
 
-0.968
435.50 333.80
LAM RESEARCH 867.90 871.50 878.00 887.70 -9.70
 
 
-1.093
1,036.60 544.00
Kraft Heinz Co., The 30.485 30.535 30.800 30.955 -0.16
 
 
-0.501
36.145 29.120
Kla-Tencor Corp. 717.60 721.30 722.00 717.00 5.00
 
 
0.697
818.40 401.40
Keurig Dr. Pepper Inc. 30.200 30.230 30.260 30.150 0.11
 
 
0.365
32.225 26.325
INTUIT STK 582.00 583.50 586.20 603.50 -17.30
 
 
-2.867
621.40 440.20
Intuitive Surgical Inc. 405.85 407.10 400.00 389.30 10.70
 
 
2.749
416.30 237.45
INTEL STK 30.355 30.390 32.250 32.635 -0.39
 
 
-1.180
45.680 27.825
ILLUMINA STK 105.36 105.58 106.16 109.94 -3.78
 
 
-3.438
174.24 86.08
IDEXX LABS 428.30 429.90 430.70 452.60 -21.90
 
 
-4.839
532.00 368.00
Honeywell International Inc. 198.84 199.54 199.04 200.60 -1.56
 
 
-0.778
200.60 166.56
Grail Inc.Admission 14.850 15.200 15.050 18.150 -3.10
 
 
-17.080
0 0
Globalfoundries Inc. 51.72 52.38 52.06 54.32 -2.26
 
 
-4.161
59.45 43.43
GILEAD SCIENCES STK 66.39 66.47 67.48 67.18 0.30
 
 
0.447
80.12 57.30
GE Healthcare Technologies Inc. 73.02 74.56 73.73 74.74 -1.01
 
 
-1.351
85.50 59.50
Fortinet Inc. 53.16 53.33 53.48 54.06 -0.58
 
 
-1.073
71.20 41.06
FASTENAL STK 62.64 62.69 63.08 64.23 -1.15
 
 
-1.790
72.19 50.52
Exelon Corp. 32.970 33.065 33.205 33.250 -0.05
 
 
-0.135
39.155 31.175
ELECTRONIC ARTS STK 130.00 130.20 134.74 134.64 0.10
 
 
0.074
134.64 108.30
DoorDash Inc. 95.14 96.17 91.48 93.77 -2.29
 
 
-2.442
130.76 67.00
Dollar Tree Inc. 96.60 97.07 97.79 96.22 1.57
 
 
1.632
139.40 94.35
Diamondback Energy Inc 189.02 192.04 191.08 193.00 -1.92
 
 
-0.995
195.08 124.00
Dexcom Inc. 101.56 101.88 101.66 104.84 -3.18
 
 
-3.033
130.22 71.33
Datadog Inc 108.84 110.12 109.04 108.74 0.30
 
 
0.276
126.68 72.80
CSX Corp. 31.680 31.745 32.090 32.415 -0.33
 
 
-1.003
35.280 27.510
Crowdstrike Holdings Inc 286.55 287.55 284.20 312.20 -28.00
 
 
-8.969
365.20 132.48
COSTCO WHOLESALE CORP. 774.60 775.80 768.60 772.10 -3.50
 
 
-0.453
824.80 490.85
CoStar Group Inc 67.33 68.73 68.24 68.74 -0.50
 
 
-0.727
89.50 65.92
COPART 47.625 47.785 47.350 48.410 -1.06
 
 
-2.190
53.950 39.445
Constellation Energy Corp. 171.60 172.34 171.82 170.68 1.14
 
 
0.668
215.70 83.78
Comcast Corp.New 36.680 36.735 36.745 37.045 -0.30
 
 
-0.810
43.210 34.155
COGNIZANT TECH 68.57 68.70 69.77 68.34 1.43
 
 
2.092
73.26 59.17
Coca-Cola Europacific Partners Plc 66.70 67.80 67.40 67.70 -0.30
 
 
-0.443
70.60 54.10
CISCO SYSTEMS STK 43.305 43.560 43.675 44.320 -0.65
 
 
-1.455
53.650 42.090
CINTAS STK 700.20 702.20 695.20 662.00 33.20
 
 
5.015
665.00 443.80
Charter Communications Inc. 294.40 295.20 294.95 301.60 -6.65
 
 
-2.205
428.55 237.50
CDW Corp 208.90 215.10 212.90 214.50 -1.60
 
 
-0.746
238.00 168.00
CADENCE DESIGN STK 254.45 255.20 255.20 264.55 -9.35
 
 
-3.534
306.35 201.80
BROADCOM STK 148.02 148.24 149.58 144.92 4.66
 
 
3.216
169.54 75.69
Booking Holdings 3,619.00 3,627.00 3,600.00 3,650.00 -50.00
 
 
-1.370
3,755.00 2,540.00
Biogen Inc. 205.30 207.20 206.90 206.30 0.60
 
 
0.291
254.40 179.20
Baker Hughes Co. 32.990 33.060 32.735 32.865 -0.13
 
 
-0.396
34.505 26.140
AUTOMATIC DATA STK 226.40 226.95 227.05 227.85 -0.80
 
 
-0.351
236.65 198.42
Autodesk Inc. 221.05 222.05 223.30 229.15 -5.85
 
 
-2.553
257.10 181.94
Atlassian Corp. 161.08 161.94 161.56 163.48 -1.92
 
 
-1.174
235.00 142.14
ASTAZENECA ADR 72.00 72.50 71.50 72.50 -1.00
 
 
-1.379
74.50 57.00
ASML Holdings 832.00 834.00 832.00 868.00 -36.00
 
 
-4.147
1,010.00 542.00
Arm Holdings PLC ADR 150.20 151.00 150.60 139.20 11.40
 
 
8.190
0 0
APPLIED MATERIAL STK 197.02 197.88 201.45 210.00 -8.55
 
 
-4.071
234.50 120.88
Apple Inc. 206.65 206.70 205.10 204.70 0.40
 
 
0.195
216.00 154.98
ANSYS STK 287.00 288.00 289.70 292.80 -3.10
 
 
-1.059
330.60 236.00
ANALOG DEVICES STK 214.20 214.75 219.80 215.95 3.85
 
 
1.783
222.90 145.90
AMGEN STK 303.25 304.20 303.90 306.90 -3.00
 
 
-0.978
306.90 206.40
AMER ELEC PWR STK 85.00 85.50 85.50 85.50 0.00
 
 
0.000
85.50 67.42
Amazon.com Inc. 168.78 169.12 168.80 168.50 0.30
 
 
0.178
186.16 113.30
Alphabet Inc. Cl. C 166.02 166.10 164.60 166.70 -2.10
 
 
-1.260
176.44 107.58
Alphabet Inc. Cl. A 164.54 164.58 164.36 165.30 -0.94
 
 
-0.569
175.74 107.06
Airbnb Inc. 136.16 136.38 134.54 134.84 -0.30
 
 
-0.222
154.78 107.04
ADV MICRO DEV STK 140.88 140.94 139.80 147.92 -8.12
 
 
-5.489
200.85 88.61
ADOBE SYS STK 508.60 514.20 510.40 512.30 -1.90
 
 
-0.371
589.20 401.45
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.