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 |