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
15,947.869
Date of closing price
30/11/2023
Open previous day
15,987.663
High previous day
16,013.481
Low previous day
15,825.668
52 weeks high
16,027.063
52 weeks low
10,679.345
Volume previous day
1,143,267,128
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Warner Bros. Discovery Inc. | 10.365 | 10.410 | 10.380 | 9.524 | 0.86 | 8.988 | 14.960 | 8.360 | |||
| ILLUMINA STK | 105.28 | 105.48 | 100.70 | 93.36 | 7.34 | 7.862 | 214.60 | 86.08 | |||
| Airbnb Inc. | 123.82 | 124.00 | 123.86 | 115.20 | 8.66 | 7.517 | 137.86 | 77.38 | |||
| Enphase Energy Inc. | 99.95 | 100.22 | 98.19 | 92.31 | 5.88 | 6.370 | 317.05 | 68.26 | |||
| Lululemon Athletica Inc. | 419.65 | 421.35 | 427.15 | 407.40 | 19.75 | 4.848 | 407.40 | 273.25 | |||
| Sirius XM Holings Inc. | 4.247 | 4.268 | 4.475 | 4.274 | 0.20 | 4.703 | 6.362 | 3.108 | |||
| Walgreens Boots Alliance Inc. | 19.036 | 19.120 | 18.982 | 18.140 | 0.84 | 4.642 | 39.260 | 18.128 | |||
| Old Dominion Freight Line Inc. | 370.00 | 371.00 | 370.40 | 354.80 | 15.60 | 4.397 | 406.00 | 264.10 | |||
| IDEXX LABS | 469.00 | 470.50 | 441.70 | 425.60 | 16.10 | 3.783 | 502.40 | 368.00 | |||
| ON SEMICONDUCTOR STK | 66.39 | 66.68 | 67.74 | 65.39 | 2.35 | 3.594 | 98.00 | 56.58 | |||
| CSX Corp. | 31.080 | 31.140 | 30.620 | 29.560 | 1.06 | 3.586 | 31.400 | 26.000 | |||
| Autodesk Inc. | 201.40 | 202.15 | 206.35 | 199.52 | 6.83 | 3.423 | 214.15 | 171.50 | |||
| MARRIOTT INTL STK | 194.50 | 195.06 | 191.70 | 185.36 | 6.34 | 3.420 | 192.54 | 136.28 | |||
| ALIGN TECH STK | 200.40 | 200.95 | 201.30 | 195.00 | 6.30 | 3.231 | 359.70 | 172.76 | |||
| Atlassian Corp. | 175.50 | 176.00 | 178.00 | 174.00 | 4.00 | 2.299 | 198.50 | 114.50 | |||
| Dollar Tree Inc. | 118.00 | 118.40 | 115.20 | 112.70 | 2.50 | 2.218 | 148.00 | 97.60 | |||
| Keurig Dr. Pepper Inc. | 29.795 | 29.825 | 29.490 | 28.890 | 0.60 | 2.077 | 36.530 | 26.400 | |||
| EBAY STK | 38.270 | 38.305 | 38.280 | 37.510 | 0.77 | 2.053 | 46.890 | 35.805 | |||
| ASML Holdings | 628.00 | 630.00 | 636.00 | 624.00 | 12.00 | 1.923 | 684.00 | 499.00 | |||
| TEXAS INSTRUMENTS STK | 142.84 | 143.16 | 142.24 | 139.58 | 2.66 | 1.906 | 171.70 | 131.50 | |||
| Intuitive Surgical Inc. | 287.35 | 287.85 | 289.10 | 283.95 | 5.15 | 1.814 | 316.00 | 211.80 | |||
| PAYCHEX STK | 114.20 | 114.30 | 113.70 | 111.70 | 2.00 | 1.791 | 118.30 | 95.00 | |||
| PACCAR STK | 85.14 | 85.23 | 85.45 | 84.06 | 1.39 | 1.654 | 84.06 | 60.37 | |||
| Lucid Group Inc. Cl. A | 3.987 | 4.159 | 4.050 | 3.985 | 0.07 | 1.631 | 12.168 | 3.501 | |||
| GILEAD SCIENCES STK | 71.86 | 71.94 | 71.16 | 70.04 | 1.12 | 1.599 | 84.64 | 67.64 | |||
| Comcast Corp.New | 39.950 | 40.010 | 38.780 | 38.170 | 0.61 | 1.598 | 43.040 | 31.900 | |||
| AUTOMATIC DATA STK | 214.00 | 214.50 | 213.30 | 210.05 | 3.25 | 1.547 | 254.60 | 190.22 | |||
| Kraft Heinz Co., The | 33.115 | 33.165 | 32.655 | 32.170 | 0.49 | 1.508 | 39.800 | 29.290 | |||
| Verisk Analytics | 221.20 | 221.70 | 223.60 | 220.40 | 3.20 | 1.452 | 233.80 | 161.70 | |||
| Exelon Corp. | 35.890 | 35.995 | 35.635 | 35.135 | 0.50 | 1.423 | 40.930 | 34.830 | |||
| AMER ELEC PWR STK | 74.50 | 74.57 | 73.89 | 72.88 | 1.01 | 1.386 | 93.32 | 67.42 | |||
| T-Mobile US Inc. | 141.62 | 141.78 | 139.20 | 137.36 | 1.84 | 1.340 | 144.90 | 117.48 | |||
| Paypal Holdings Inc. | 54.89 | 54.93 | 55.24 | 54.56 | 0.68 | 1.246 | 80.20 | 48.10 | |||
| Booking Holdings | 2,914.00 | 2,920.00 | 2,887.00 | 2,852.00 | 35.00 | 1.227 | 3,000.00 | 1,803.60 | |||
| ROSS STORES STK | 122.36 | 122.66 | 120.74 | 119.34 | 1.40 | 1.173 | 119.82 | 92.68 | |||
| CINTAS STK | 510.60 | 511.00 | 512.40 | 506.60 | 5.80 | 1.145 | 510.20 | 394.35 | |||
| Dexcom Inc. | 108.06 | 108.32 | 106.58 | 105.38 | 1.20 | 1.139 | 123.00 | 71.33 | |||
| AMGEN STK | 251.20 | 251.40 | 249.60 | 246.80 | 2.80 | 1.135 | 271.50 | 198.80 | |||
| Honeywell International Inc. | 181.86 | 182.02 | 180.94 | 178.94 | 2.00 | 1.118 | 206.35 | 166.56 | |||
| XCEL ENERGY STK | 56.86 | 57.04 | 55.90 | 55.29 | 0.61 | 1.103 | 67.49 | 51.35 | |||
| BROADCOM STK | 849.20 | 850.50 | 855.00 | 845.90 | 9.10 | 1.076 | 908.60 | 491.30 | |||
| QUALCOMM STK | 118.42 | 118.48 | 118.88 | 117.62 | 1.26 | 1.071 | 126.10 | 94.50 | |||
| APPLIED MATERIAL STK | 134.96 | 135.30 | 138.48 | 137.02 | 1.46 | 1.066 | 142.62 | 88.47 | |||
| PEPSICO STK | 156.12 | 156.28 | 155.56 | 153.94 | 1.62 | 1.052 | 180.22 | 150.04 | |||
| LAM RESEARCH | 650.90 | 652.30 | 659.80 | 653.20 | 6.60 | 1.010 | 657.20 | 379.50 | |||
| Synopsys Inc. | 483.80 | 484.60 | 500.50 | 495.60 | 4.90 | 0.989 | 512.00 | 296.65 | |||
| Mercadolibre Inc. | 1,477.60 | 1,480.40 | 1,507.20 | 1,492.80 | 14.40 | 0.965 | 1,492.80 | 775.20 | |||
| Workday | 246.00 | 246.40 | 249.10 | 246.80 | 2.30 | 0.932 | 246.80 | 148.54 | |||
| Kla-Tencor Corp. | 489.80 | 491.00 | 501.00 | 496.40 | 4.60 | 0.927 | 506.50 | 327.00 | |||
| MICROCHIP TECH STK | 76.74 | 76.86 | 77.30 | 76.60 | 0.70 | 0.914 | 84.66 | 63.98 | |||
| ASTAZENECA ADR | 59.50 | 60.00 | 59.50 | 59.00 | 0.50 | 0.847 | 69.50 | 57.40 | |||
| Biogen Inc. | 216.00 | 218.00 | 216.80 | 215.00 | 1.80 | 0.837 | 290.40 | 206.60 | |||
| Tesla Inc. | 216.90 | 217.10 | 219.30 | 217.60 | 1.70 | 0.781 | 262.75 | 102.34 | |||
| COSTCO WHOLESALE CORP. | 549.40 | 549.90 | 546.70 | 542.50 | 4.20 | 0.774 | 549.60 | 425.20 | |||
| Monster Beverage | 50.85 | 50.90 | 50.83 | 50.44 | 0.39 | 0.773 | 55.50 | 44.95 | |||
| ANSYS STK | 259.40 | 260.00 | 269.60 | 267.60 | 2.00 | 0.747 | 310.80 | 220.40 | |||
| INTUIT STK | 518.70 | 519.90 | 525.30 | 522.00 | 3.30 | 0.632 | 525.90 | 349.40 | |||
| ADV MICRO DEV STK | 107.66 | 107.70 | 111.10 | 110.50 | 0.60 | 0.543 | 119.86 | 58.78 | |||
| Charter Communications Inc. | 373.45 | 373.65 | 366.80 | 364.85 | 1.95 | 0.534 | 428.55 | 285.40 | |||
| ANALOG DEVICES STK | 166.50 | 166.80 | 167.45 | 166.70 | 0.75 | 0.450 | 183.20 | 145.90 | |||
| MICRON TECH STK | 67.92 | 68.02 | 69.46 | 69.16 | 0.30 | 0.434 | 70.98 | 46.27 | |||
| NXP Semiconductor | 188.20 | 188.80 | 186.00 | 185.30 | 0.70 | 0.378 | 204.60 | 142.00 | |||
| Alphabet Inc. Cl. C | 119.66 | 119.74 | 122.66 | 122.36 | 0.30 | 0.245 | 133.02 | 81.69 | |||
| FASTENAL STK | 55.98 | 56.04 | 55.82 | 55.72 | 0.10 | 0.179 | 56.98 | 43.20 | |||
| Apple Inc. | 173.34 | 173.40 | 174.78 | 174.48 | 0.30 | 0.172 | 178.84 | 118.20 | |||
| Zscaler Inc | 180.14 | 180.52 | 181.80 | 181.52 | 0.28 | 0.154 | 182.68 | 78.39 | |||
| Fortinet Inc. | 47.915 | 48.060 | 47.945 | 47.935 | 0.01 | 0.021 | 71.200 | 41.060 | |||
| COGNIZANT TECH | 65.55 | 65.67 | 64.70 | 64.70 | 0.00 | 0.000 | 66.53 | 51.34 | |||
| GE Healthcare Technologies Inc. | 63.00 | 65.50 | 63.50 | 63.50 | 0.00 | 0.000 | 0 | 0 | |||
| O'REILLY AUTO | 900.40 | 903.00 | 895.80 | 896.20 | -0.40 | -0.045 | 929.00 | 704.60 | |||
| Diamondback Energy Inc | 140.84 | 143.10 | 141.92 | 142.00 | -0.08 | -0.056 | 161.10 | 114.66 | |||
| ELECTRONIC ARTS STK | 126.60 | 126.78 | 126.00 | 126.08 | -0.08 | -0.063 | 126.08 | 102.92 | |||
| COPART | 45.365 | 45.510 | 45.935 | 45.975 | -0.04 | -0.087 | 46.680 | 28.030 | |||
| Mondelez International Group Inc. | 65.64 | 65.78 | 64.98 | 65.04 | -0.06 | -0.092 | 71.80 | 57.82 | |||
| Seagen Inc. | 196.70 | 197.30 | 194.60 | 194.80 | -0.20 | -0.103 | 206.00 | 112.06 | |||
| INTEL STK | 38.730 | 38.775 | 40.050 | 40.160 | -0.11 | -0.274 | 41.120 | 23.505 | |||
| STARBUCKS CORP. | 89.80 | 89.90 | 90.90 | 91.20 | -0.30 | -0.329 | 103.80 | 84.90 | |||
| CISCO SYSTEMS STK | 44.030 | 44.340 | 44.375 | 44.565 | -0.19 | -0.426 | 53.650 | 41.450 | |||
| Baker Hughes Co. | 30.855 | 30.925 | 30.555 | 30.745 | -0.19 | -0.618 | 34.505 | 24.500 | |||
| CoStar Group Inc | 76.50 | 79.00 | 77.50 | 78.00 | -0.50 | -0.641 | 83.50 | 60.62 | |||
| Constellation Energy Corp. | 109.54 | 109.80 | 109.40 | 110.26 | -0.86 | -0.780 | 116.14 | 67.00 | |||
| Crowdstrike Holdings Inc | 213.70 | 215.15 | 214.50 | 216.20 | -1.70 | -0.786 | 218.00 | 88.97 | |||
| VERTEX PHARM STK | 324.45 | 324.70 | 321.90 | 324.85 | -2.95 | -0.908 | 354.30 | 262.85 | |||
| CADENCE DESIGN STK | 239.40 | 239.60 | 247.40 | 249.80 | -2.40 | -0.961 | 251.00 | 149.00 | |||
| REGENERON PHARM STK | 754.50 | 756.50 | 745.00 | 752.50 | -7.50 | -0.997 | 795.50 | 629.00 | |||
| Amazon.com Inc. | 132.58 | 132.98 | 133.28 | 134.92 | -1.64 | -1.216 | 136.18 | 77.23 | |||
| Datadog Inc | 106.80 | 108.24 | 107.42 | 108.82 | -1.40 | -1.287 | 108.82 | 57.36 | |||
| Microsoft Corp. | 336.65 | 336.75 | 342.60 | 347.20 | -4.60 | -1.325 | 349.75 | 209.30 | |||
| Moderna Inc | 73.15 | 73.91 | 72.33 | 73.43 | -1.10 | -1.498 | 196.86 | 64.98 | |||
| Alphabet Inc. Cl. A | 118.30 | 118.34 | 120.00 | 121.92 | -1.92 | -1.575 | 132.92 | 80.97 | |||
| NETFLIX.COM INC. | 418.40 | 418.70 | 426.00 | 432.85 | -6.85 | -1.583 | 437.70 | 261.25 | |||
| Pinduoduo Inc. | 130.00 | 130.40 | 131.80 | 134.00 | -2.20 | -1.642 | 134.00 | 55.20 | |||
| JD.com | 24.650 | 24.700 | 24.350 | 24.800 | -0.45 | -1.815 | 60.800 | 22.750 | |||
| ADOBE SYS STK | 550.40 | 552.60 | 551.60 | 562.60 | -11.00 | -1.955 | 570.20 | 303.15 | |||
| Meta Platforms Inc | 291.20 | 292.15 | 291.45 | 298.15 | -6.70 | -2.247 | 314.15 | 108.02 | |||
| Palo Alto Networks Inc | 261.25 | 263.85 | 265.70 | 272.05 | -6.35 | -2.334 | 272.05 | 125.04 | |||
| NVIDIA | 417.60 | 417.80 | 420.05 | 431.35 | -11.30 | -2.620 | 459.05 | 132.52 | |||
| Marvell Technology Inc. | 46.850 | 47.340 | 46.895 | 48.330 | -1.44 | -2.969 | 64.320 | 33.140 | |||
| Globalfoundries Inc. | 47.400 | 48.140 | 47.720 | 49.280 | -1.56 | -3.166 | 66.980 | 46.220 | |||
| ZOOM VIDEO COMM. | 61.87 | 62.42 | 62.17 | 64.54 | -2.37 | -3.672 | 79.07 | 54.87 | |||
| The Trade Desk Inc. | 62.87 | 63.51 | 63.26 | 65.83 | -2.57 | -3.904 | 82.57 | 39.70 | |||