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
Arm Holdings PLC ADR 148.60 149.40 150.60 139.20 11.40
 
 
8.190
0 0
Warner Bros. Discovery Inc. 7.799 7.823 7.835 7.400 0.44
 
 
5.878
13.205 6.560
CINTAS STK 701.20 703.00 695.20 662.00 33.20
 
 
5.015
665.00 443.80
BROADCOM STK 147.60 147.94 149.58 144.92 4.66
 
 
3.216
169.54 75.69
Intuitive Surgical Inc. 406.50 407.60 400.00 389.30 10.70
 
 
2.749
416.30 237.45
Marvell Technology Inc. 60.68 61.31 62.62 61.00 1.62
 
 
2.656
77.16 44.12
COGNIZANT TECH 68.62 68.75 69.77 68.34 1.43
 
 
2.092
73.26 59.17
Meta Platforms Inc 444.60 445.45 445.20 437.15 8.05
 
 
1.841
497.40 261.90
ANALOG DEVICES STK 214.60 215.10 219.80 215.95 3.85
 
 
1.783
222.90 145.90
Dollar Tree Inc. 96.89 97.40 97.79 96.22 1.57
 
 
1.632
139.40 94.35
Palo Alto Networks Inc 301.40 303.50 302.15 297.30 4.85
 
 
1.631
350.60 191.08
The Trade Desk Inc. 88.28 89.20 88.60 87.22 1.38
 
 
1.582
93.58 58.61
T-Mobile US Inc. 167.72 167.92 167.56 165.00 2.56
 
 
1.552
167.26 121.92
NVIDIA 109.44 109.52 110.90 109.42 1.48
 
 
1.353
130.16 37.47
XCEL ENERGY STK 50.77 50.93 51.03 50.41 0.62
 
 
1.230
58.61 44.27
NXP Semiconductor 248.00 249.00 257.00 254.00 3.00
 
 
1.181
265.00 158.20
PACCAR STK 99.60 99.74 100.82 99.76 1.06
 
 
1.063
114.66 75.71
Verisk Analytics 255.50 256.10 257.80 255.10 2.70
 
 
1.058
256.30 202.10
Monster Beverage 46.545 46.595 46.710 46.275 0.44
 
 
0.940
55.780 44.725
PEPSICO STK 155.46 155.60 156.48 155.14 1.34
 
 
0.864
173.22 149.02
Kla-Tencor Corp. 716.40 719.40 722.00 717.00 5.00
 
 
0.697
818.40 401.40
Take-Two Interactive Software 137.42 137.84 138.04 137.10 0.94
 
 
0.686
158.22 124.86
Constellation Energy Corp. 171.14 171.64 171.82 170.68 1.14
 
 
0.668
215.70 83.78
QUALCOMM STK 173.54 173.70 177.04 175.96 1.08
 
 
0.614
215.35 98.30
GILEAD SCIENCES STK 66.51 66.57 67.48 67.18 0.30
 
 
0.447
80.12 57.30
Pinduoduo Inc. 121.00 122.00 121.00 120.50 0.50
 
 
0.415
148.50 65.80
Roper Technologies Inc. 521.00 522.00 523.80 521.80 2.00
 
 
0.383
524.80 425.30
Keurig Dr. Pepper Inc. 30.245 30.265 30.260 30.150 0.11
 
 
0.365
32.225 26.325
VERTEX PHARM STK 452.40 453.50 447.65 446.20 1.45
 
 
0.325
453.00 311.50
Biogen Inc. 205.20 207.30 206.90 206.30 0.60
 
 
0.291
254.40 179.20
Datadog Inc 108.64 109.84 109.04 108.74 0.30
 
 
0.276
126.68 72.80
Mondelez International Group Inc. 60.99 61.12 61.54 61.39 0.15
 
 
0.244
71.12 57.82
Apple Inc. 206.55 206.60 205.10 204.70 0.40
 
 
0.195
216.00 154.98
Amazon.com Inc. 168.78 169.12 168.80 168.50 0.30
 
 
0.178
186.16 113.30
ELECTRONIC ARTS STK 129.84 130.08 134.74 134.64 0.10
 
 
0.074
134.64 108.30
AMER ELEC PWR STK 85.00 85.50 85.50 85.50 0.00
 
 
0.000
85.50 67.42
Microsoft Corp. 402.85 403.00 399.20 399.30 -0.10
 
 
-0.025
432.65 290.05
Workday 206.70 207.10 211.05 211.20 -0.15
 
 
-0.071
282.40 189.82
Exelon Corp. 33.010 33.105 33.205 33.250 -0.05
 
 
-0.135
39.155 31.175
TEXAS INSTRUMENTS STK 185.14 185.62 188.94 189.20 -0.26
 
 
-0.137
189.20 131.50
Airbnb Inc. 136.22 136.50 134.54 134.84 -0.30
 
 
-0.222
154.78 107.04
AUTOMATIC DATA STK 226.25 227.00 227.05 227.85 -0.80
 
 
-0.351
236.65 198.42
ADOBE SYS STK 509.00 511.90 510.40 512.30 -1.90
 
 
-0.371
589.20 401.45
Baker Hughes Co. 32.975 33.050 32.735 32.865 -0.13
 
 
-0.396
34.505 26.140
Coca-Cola Europacific Partners Plc 66.70 67.80 67.40 67.70 -0.30
 
 
-0.443
70.60 54.10
COSTCO WHOLESALE CORP. 772.80 773.80 768.60 772.10 -3.50
 
 
-0.453
824.80 490.85
ON SEMICONDUCTOR STK 66.88 67.16 69.20 69.52 -0.32
 
 
-0.460
98.00 56.98
STARBUCKS CORP. 68.40 68.45 68.22 68.54 -0.32
 
 
-0.467
98.70 66.79
Alphabet Inc. Cl. A 164.34 164.40 164.50 165.30 -0.80
 
 
-0.484
175.74 107.06
Kraft Heinz Co., The 30.515 30.560 30.800 30.955 -0.16
 
 
-0.501
36.145 29.120
GE Healthcare Technologies Inc. 72.96 74.46 74.29 74.74 -0.45
 
 
-0.602
85.50 59.50
CoStar Group Inc 67.40 68.81 68.24 68.74 -0.50
 
 
-0.727
89.50 65.92
CDW Corp 208.90 215.30 212.90 214.50 -1.60
 
 
-0.746
238.00 168.00
Honeywell International Inc. 199.08 199.58 199.04 200.60 -1.56
 
 
-0.778
200.60 166.56
Comcast Corp.New 36.730 36.785 36.745 37.045 -0.30
 
 
-0.810
43.210 34.155
Linde PLC 406.40 406.80 409.20 413.20 -4.00
 
 
-0.968
435.50 333.80
AMGEN STK 303.45 303.80 303.90 306.90 -3.00
 
 
-0.978
306.90 206.40
Diamondback Energy Inc 189.04 192.32 191.08 193.00 -1.92
 
 
-0.995
195.08 124.00
Tesla Inc. 223.50 223.65 228.10 230.40 -2.30
 
 
-0.998
262.75 132.98
CSX Corp. 31.715 31.785 32.090 32.415 -0.33
 
 
-1.003
35.280 27.510
MARRIOTT INTL STK 223.70 224.30 223.50 225.85 -2.35
 
 
-1.041
240.85 169.06
ANSYS STK 287.30 288.40 289.70 292.80 -3.10
 
 
-1.059
330.60 236.00
Fortinet Inc. 53.05 53.22 53.48 54.06 -0.58
 
 
-1.073
71.20 41.06
LAM RESEARCH 865.90 868.80 878.00 887.70 -9.70
 
 
-1.093
1,036.60 544.00
O'REILLY AUTO 954.00 957.60 941.40 952.20 -10.80
 
 
-1.134
1,075.00 815.80
Atlassian Corp. 161.04 161.96 161.56 163.48 -1.92
 
 
-1.174
235.00 142.14
INTEL STK 30.195 30.225 32.250 32.635 -0.39
 
 
-1.180
45.680 27.825
Old Dominion Freight Line Inc. 177.85 178.45 178.60 180.85 -2.25
 
 
-1.244
210.40 154.45
Alphabet Inc. Cl. C 165.84 165.90 164.60 166.70 -2.10
 
 
-1.260
176.44 107.58
NETFLIX.COM INC. 595.50 601.00 586.00 593.60 -7.60
 
 
-1.280
642.00 334.50
MongoDB Inc 224.45 226.55 226.20 229.25 -3.05
 
 
-1.330
466.00 203.60
REGENERON PHARM STK 978.20 981.60 976.00 989.40 -13.40
 
 
-1.354
1,010.50 640.00
MICROCHIP TECH STK 82.27 82.40 84.32 85.48 -1.16
 
 
-1.357
92.40 66.48
Synopsys Inc. 512.80 515.40 515.30 522.40 -7.10
 
 
-1.359
580.40 388.00
Booking Holdings 3,619.00 3,628.00 3,600.00 3,650.00 -50.00
 
 
-1.370
3,755.00 2,540.00
ASTAZENECA ADR 72.00 72.50 71.50 72.50 -1.00
 
 
-1.379
74.50 57.00
CISCO SYSTEMS STK 43.355 43.610 43.675 44.320 -0.65
 
 
-1.455
53.650 42.090
Paypal Holdings Inc. 54.38 54.40 55.33 56.16 -0.83
 
 
-1.478
69.09 48.10
PAYCHEX STK 112.78 112.96 113.90 115.84 -1.94
 
 
-1.675
117.60 102.50
Moderna Inc 109.16 110.44 109.70 111.60 -1.90
 
 
-1.703
155.44 64.98
ROSS STORES STK 132.02 132.24 132.26 134.60 -2.34
 
 
-1.738
139.88 99.44
FASTENAL STK 62.60 62.66 63.08 64.23 -1.15
 
 
-1.790
72.19 50.52
Lululemon Athletica Inc. 260.15 261.20 262.45 267.75 -5.30
 
 
-1.979
469.10 260.05
Zscaler Inc 172.72 173.22 174.92 178.54 -3.62
 
 
-2.028
236.05 123.96
COPART 47.515 47.660 47.350 48.410 -1.06
 
 
-2.190
53.950 39.445
Charter Communications Inc. 295.25 295.95 294.95 301.60 -6.65
 
 
-2.205
428.55 237.50
MICRON TECH STK 105.98 106.08 107.66 110.26 -2.60
 
 
-2.358
146.00 57.50
DoorDash Inc. 95.07 96.10 91.48 93.77 -2.29
 
 
-2.442
130.76 67.00
Autodesk Inc. 220.35 221.25 223.30 229.15 -5.85
 
 
-2.553
257.10 181.94
INTUIT STK 581.90 583.30 586.20 603.50 -17.30
 
 
-2.867
621.40 440.20
Dexcom Inc. 101.74 102.02 101.66 104.84 -3.18
 
 
-3.033
130.22 71.33
Mercadolibre Inc. 1,509.40 1,515.40 1,489.00 1,535.80 -46.80
 
 
-3.047
1,665.00 1,062.00
Globalfoundries Inc. 51.76 52.30 52.66 54.32 -1.66
 
 
-3.056
59.45 43.43
ILLUMINA STK 105.46 105.78 106.16 109.94 -3.78
 
 
-3.438
174.24 86.08
CADENCE DESIGN STK 254.00 254.70 255.20 264.55 -9.35
 
 
-3.534
306.35 201.80
Walgreens Boots Alliance Inc. 10.162 10.200 10.430 10.830 -0.40
 
 
-3.693
27.925 9.974
APPLIED MATERIAL STK 196.28 197.08 201.45 210.00 -8.55
 
 
-4.071
234.50 120.88
ASML Holdings 832.00 834.00 832.00 868.00 -36.00
 
 
-4.147
1,010.00 542.00
IDEXX LABS 428.60 430.00 430.70 452.60 -21.90
 
 
-4.839
532.00 368.00
ADV MICRO DEV STK 140.48 140.56 139.80 147.92 -8.12
 
 
-5.489
200.85 88.61
Crowdstrike Holdings Inc 286.40 287.35 284.20 312.20 -28.00
 
 
-8.969
365.20 132.48
Grail Inc.Admission 14.850 15.250 15.550 18.150 -2.60
 
 
-14.325
0 0
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.