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
Zscaler Inc 181.58 181.96 181.34 181.80 -0.46
 
 
-0.253
182.68 78.39
ZOOM VIDEO COMM. 62.48 63.01 62.56 62.81 -0.25
 
 
-0.398
79.07 54.87
XCEL ENERGY STK 56.69 56.86 56.02 55.90 0.12
 
 
0.215
67.49 51.35
Workday 246.05 246.40 246.60 249.10 -2.50
 
 
-1.004
249.10 148.54
Warner Bros. Discovery Inc. 10.075 10.115 10.490 10.380 0.11
 
 
1.060
14.960 8.360
Walgreens Boots Alliance Inc. 18.892 18.984 19.302 19.000 0.30
 
 
1.589
39.260 18.128
VERTEX PHARM STK 327.45 327.80 322.30 321.90 0.40
 
 
0.124
354.30 262.85
Verisk Analytics 219.90 220.20 219.50 223.60 -4.10
 
 
-1.834
233.80 161.70
T-Mobile US Inc. 142.52 142.68 139.90 139.20 0.70
 
 
0.503
144.90 117.48
The Trade Desk Inc. 62.96 63.61 63.07 63.57 -0.50
 
 
-0.787
82.57 39.70
TEXAS INSTRUMENTS STK 145.72 146.04 143.60 142.24 1.36
 
 
0.956
171.70 131.50
Tesla Inc. 222.20 222.35 224.10 218.55 5.55
 
 
2.539
262.75 102.34
Synopsys Inc. 493.60 494.40 486.00 500.50 -14.50
 
 
-2.897
512.00 296.65
STARBUCKS CORP. 88.70 88.80 89.70 90.90 -1.20
 
 
-1.320
103.80 84.90
Sirius XM Holings Inc. 4.084 4.105 4.198 4.475 -0.28
 
 
-6.190
6.362 3.108
Seagen Inc. 199.20 199.70 195.40 194.60 0.80
 
 
0.411
206.00 112.06
ROSS STORES STK 122.22 122.40 121.72 120.74 0.98
 
 
0.812
120.74 92.68
REGENERON PHARM STK 759.00 761.50 754.50 745.00 9.50
 
 
1.275
795.50 629.00
QUALCOMM STK 120.86 120.92 119.00 118.88 0.12
 
 
0.101
126.10 94.50
Pinduoduo Inc. 131.60 132.00 129.20 131.80 -2.60
 
 
-1.973
134.00 55.20
PEPSICO STK 156.40 156.52 155.62 155.56 0.06
 
 
0.039
180.22 150.04
Paypal Holdings Inc. 53.19 53.23 54.99 55.32 -0.33
 
 
-0.597
80.20 48.10
PAYCHEX STK 114.10 114.20 114.20 113.70 0.50
 
 
0.440
118.30 95.00
Palo Alto Networks Inc 268.30 270.80 269.50 264.55 4.95
 
 
1.871
272.05 125.04
PACCAR STK 87.03 87.13 86.11 85.45 0.66
 
 
0.772
85.45 60.37
O'REILLY AUTO 903.40 906.40 899.40 895.80 3.60
 
 
0.402
929.00 704.60
ON SEMICONDUCTOR STK 66.66 66.94 66.78 67.74 -0.96
 
 
-1.417
98.00 56.58
Old Dominion Freight Line Inc. 369.60 370.60 370.20 370.40 -0.20
 
 
-0.054
406.00 264.10
NXP Semiconductor 190.30 190.70 187.70 186.00 1.70
 
 
0.914
204.60 142.00
NVIDIA 427.80 428.05 424.90 420.80 4.10
 
 
0.974
459.05 132.52
NETFLIX.COM INC. 418.45 419.45 415.35 426.00 -10.65
 
 
-2.500
437.70 261.25
Monster Beverage 50.19 50.24 50.64 50.83 -0.19
 
 
-0.374
55.50 44.95
Mondelez International Group Inc. 65.50 65.62 65.48 64.98 0.50
 
 
0.769
71.80 57.82
Moderna Inc 72.59 73.36 72.91 73.74 -0.83
 
 
-1.126
196.86 64.98
Microsoft Corp. 344.75 344.90 345.00 340.50 4.50
 
 
1.322
349.75 209.30
MICRON TECH STK 68.16 68.26 68.04 69.46 -1.42
 
 
-2.044
70.98 46.27
MICROCHIP TECH STK 77.22 77.34 77.30 77.30 0.00
 
 
0.000
84.66 63.98
Meta Platforms Inc 292.80 293.75 293.40 295.25 -1.85
 
 
-0.627
314.15 108.02
Mercadolibre Inc. 1,464.80 1,468.60 1,460.00 1,507.20 -47.20
 
 
-3.132
1,507.20 775.20
Marvell Technology Inc. 46.845 47.335 47.005 47.880 -0.88
 
 
-1.827
64.320 33.140
MARRIOTT INTL STK 188.62 188.98 192.38 191.70 0.68
 
 
0.355
192.54 136.28
Lululemon Athletica Inc. 423.80 425.35 421.35 427.15 -5.80
 
 
-1.358
427.15 273.25
Lucid Group Inc. Cl. A 3.826 3.992 3.909 4.029 -0.12
 
 
-2.991
12.168 3.501
LAM RESEARCH 645.70 647.20 649.40 659.80 -10.40
 
 
-1.576
659.80 379.50
Kraft Heinz Co., The 33.185 33.235 32.865 32.655 0.21
 
 
0.643
39.800 29.290
Kla-Tencor Corp. 494.20 495.60 491.00 501.00 -10.00
 
 
-1.996
506.50 327.00
Keurig Dr. Pepper Inc. 29.680 29.710 29.620 29.490 0.13
 
 
0.441
36.530 26.400
JD.com 24.150 24.200 24.050 24.350 -0.30
 
 
-1.232
60.800 22.750
INTUIT STK 528.00 529.10 522.50 525.30 -2.80
 
 
-0.533
525.90 349.40
Intuitive Surgical Inc. 285.80 286.25 286.55 289.10 -2.55
 
 
-0.882
316.00 211.80
INTEL STK 38.850 38.895 38.775 40.050 -1.28
 
 
-3.184
41.120 23.505
ILLUMINA STK 103.26 103.40 105.10 100.70 4.40
 
 
4.369
214.60 86.08
IDEXX LABS 477.70 479.00 473.90 441.70 32.20
 
 
7.290
502.40 368.00
Honeywell International Inc. 182.38 182.56 181.82 180.94 0.88
 
 
0.486
206.35 166.56
Globalfoundries Inc. 47.300 48.060 47.720 48.040 -0.32
 
 
-0.666
66.980 46.220
GILEAD SCIENCES STK 73.24 73.32 71.94 71.16 0.78
 
 
1.096
84.64 67.64
GE Healthcare Technologies Inc. 61.50 64.00 62.50 63.50 -1.00
 
 
-1.575
0 0
Fortinet Inc. 48.375 48.525 47.790 47.945 -0.16
 
 
-0.323
71.200 41.060
FASTENAL STK 56.14 56.20 55.16 55.82 -0.66
 
 
-1.182
56.98 43.20
Exelon Corp. 35.505 35.610 35.440 35.635 -0.20
 
 
-0.547
40.930 34.830
Enphase Energy Inc. 101.90 102.10 101.80 98.19 3.61
 
 
3.677
317.05 68.26
ELECTRONIC ARTS STK 127.46 127.60 126.24 126.00 0.24
 
 
0.190
126.08 102.92
EBAY STK 38.335 38.360 38.250 38.280 -0.03
 
 
-0.078
46.890 35.805
Dollar Tree Inc. 118.50 118.90 117.30 115.20 2.10
 
 
1.823
148.00 97.60
Diamondback Energy Inc 139.28 141.42 139.56 141.88 -2.32
 
 
-1.635
161.10 114.66
Dexcom Inc. 108.10 108.34 108.18 106.58 1.60
 
 
1.501
123.00 71.33
Datadog Inc 107.60 109.04 107.64 109.16 -1.52
 
 
-1.392
109.16 57.36
CSX Corp. 30.880 30.940 30.920 30.620 0.30
 
 
0.980
31.400 26.000
Crowdstrike Holdings Inc 219.15 220.45 218.35 219.10 -0.75
 
 
-0.342
219.10 88.97
COSTCO WHOLESALE CORP. 562.20 562.70 550.20 546.70 3.50
 
 
0.640
549.60 425.20
CoStar Group Inc 76.00 78.50 77.00 78.50 -1.50
 
 
-1.911
83.50 60.62
COPART 45.010 45.150 45.110 45.935 -0.83
 
 
-1.796
46.680 28.030
Constellation Energy Corp. 109.86 110.22 108.66 109.40 -0.74
 
 
-0.676
116.14 67.00
Comcast Corp.New 38.630 38.680 39.360 38.780 0.58
 
 
1.496
43.040 31.900
COGNIZANT TECH 64.89 64.99 65.10 64.70 0.40
 
 
0.618
66.53 51.34
CISCO SYSTEMS STK 44.110 44.420 44.250 44.355 -0.11
 
 
-0.237
53.650 41.450
CINTAS STK 509.20 510.20 509.80 512.40 -2.60
 
 
-0.507
512.40 394.35
Charter Communications Inc. 343.45 343.90 365.30 366.80 -1.50
 
 
-0.409
428.55 285.40
CADENCE DESIGN STK 242.00 242.20 241.40 247.40 -6.00
 
 
-2.425
251.00 149.00
BROADCOM STK 848.40 849.20 851.10 855.00 -3.90
 
 
-0.456
908.60 491.30
Booking Holdings 2,909.00 2,918.00 2,867.00 2,887.00 -20.00
 
 
-0.693
3,000.00 1,803.60
Biogen Inc. 212.20 214.00 213.00 214.80 -1.80
 
 
-0.838
290.40 206.60
Baker Hughes Co. 30.475 30.540 30.870 30.555 0.32
 
 
1.031
34.505 24.500
AUTOMATIC DATA STK 214.50 215.05 213.40 213.30 0.10
 
 
0.047
254.60 190.22
Autodesk Inc. 204.00 204.70 203.75 206.35 -2.60
 
 
-1.260
214.15 171.50
Atlassian Corp. 175.50 176.00 181.00 178.00 3.00
 
 
1.685
198.50 114.50
ASTAZENECA ADR 59.50 60.00 60.00 59.50 0.50
 
 
0.840
69.50 57.40
ASML Holdings 642.00 644.00 634.00 636.00 -2.00
 
 
-0.314
684.00 499.00
APPLIED MATERIAL STK 135.84 136.20 134.80 138.48 -3.68
 
 
-2.657
142.62 88.47
Apple Inc. 178.98 179.08 179.50 174.34 5.16
 
 
2.960
178.84 118.20
ANSYS STK 258.00 258.60 263.00 269.60 -6.60
 
 
-2.448
310.80 220.40
ANALOG DEVICES STK 167.45 167.85 167.90 167.45 0.45
 
 
0.269
183.20 145.90
AMGEN STK 250.60 251.40 250.20 249.60 0.60
 
 
0.240
271.50 198.80
AMER ELEC PWR STK 73.59 73.65 73.68 73.89 -0.21
 
 
-0.284
93.32 67.42
Amazon.com Inc. 135.98 136.34 136.00 133.70 2.30
 
 
1.720
136.18 77.23
Alphabet Inc. Cl. C 122.24 122.34 119.52 120.46 -0.94
 
 
-0.780
133.02 81.69
Alphabet Inc. Cl. A 120.92 121.02 121.68 119.28 2.40
 
 
2.012
132.92 80.97
ALIGN TECH STK 197.86 198.40 201.05 201.30 -0.25
 
 
-0.124
359.70 172.76
Airbnb Inc. 124.10 124.32 122.52 123.86 -1.34
 
 
-1.082
137.86 77.38
ADV MICRO DEV STK 109.10 109.20 108.64 109.98 -1.34
 
 
-1.218
119.86 58.78
ADOBE SYS STK 551.00 553.00 551.60 557.60 -6.00
 
 
-1.076
570.20 303.15
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.