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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
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 |