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

 

Chart
Illustration
Comparison
Analysis
 

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
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.