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
17,526.800
Date of closing price
24/04/2024
Open previous day
17,613.662
High previous day
17,653.658
Low previous day
17,435.332
52 weeks high
18,339.442
52 weeks low
12,725.109
Volume previous day
942,881,931
Nasdaq 100 stock price list
Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Tesla Inc. | 0 | 0 | 157.92 | 147.56 | 10.36 | 7.021 | 262.75 | 132.98 | |||
Marvell Technology Inc. | 0 | 0 | 62.85 | 60.09 | 2.76 | 4.593 | 77.16 | 33.88 | |||
PEPSICO STK | 0 | 0 | 166.20 | 159.82 | 6.38 | 3.992 | 180.22 | 149.02 | |||
Kraft Heinz Co., The | 35.615 | 35.665 | 36.145 | 35.300 | 0.85 | 2.394 | 37.445 | 29.290 | |||
ASTAZENECA ADR | 70.00 | 70.50 | 67.00 | 65.50 | 1.50 | 2.290 | 69.50 | 57.00 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 30.045 | 29.420 | 0.63 | 2.124 | 32.480 | 26.325 | |||
Globalfoundries Inc. | 0 | 0 | 44.800 | 43.930 | 0.87 | 1.980 | 60.750 | 43.430 | |||
MARRIOTT INTL STK | 225.35 | 225.95 | 227.45 | 223.05 | 4.40 | 1.973 | 240.85 | 148.64 | |||
Linde PLC | 0 | 0 | 415.00 | 408.60 | 6.40 | 1.566 | 435.50 | 327.80 | |||
FASTENAL STK | 63.54 | 63.60 | 63.47 | 62.60 | 0.87 | 1.390 | 72.19 | 47.10 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 66.00 | 65.10 | 0.90 | 1.382 | 66.30 | 54.10 | |||
INTEL STK | 0 | 0 | 32.795 | 32.350 | 0.45 | 1.376 | 45.680 | 26.450 | |||
PACCAR STK | 104.84 | 104.96 | 106.90 | 105.46 | 1.44 | 1.365 | 114.66 | 64.24 | |||
ON SEMICONDUCTOR STK | 61.85 | 62.11 | 61.75 | 60.95 | 0.80 | 1.313 | 98.00 | 56.98 | |||
COPART | 51.33 | 51.48 | 51.34 | 50.78 | 0.56 | 1.103 | 53.95 | 34.52 | |||
NVIDIA | 0 | 0 | 772.90 | 764.50 | 8.40 | 1.099 | 882.80 | 244.20 | |||
Baker Hughes Co. | 30.835 | 30.905 | 30.595 | 30.285 | 0.31 | 1.024 | 34.505 | 24.505 | |||
Mondelez International Group Inc. | 65.86 | 65.99 | 66.41 | 65.75 | 0.66 | 1.004 | 71.80 | 57.82 | |||
Biogen Inc. | 0 | 0 | 188.65 | 186.80 | 1.85 | 0.990 | 290.40 | 179.20 | |||
Dexcom Inc. | 0 | 0 | 126.86 | 125.64 | 1.22 | 0.971 | 130.22 | 71.33 | |||
STARBUCKS CORP. | 81.80 | 81.87 | 82.69 | 81.90 | 0.79 | 0.965 | 103.80 | 79.75 | |||
Diamondback Energy Inc | 0 | 0 | 192.76 | 190.98 | 1.78 | 0.932 | 195.08 | 114.66 | |||
NXP Semiconductor | 0 | 0 | 217.00 | 215.00 | 2.00 | 0.930 | 236.20 | 142.00 | |||
T-Mobile US Inc. | 0 | 0 | 153.50 | 152.34 | 1.16 | 0.761 | 152.74 | 117.48 | |||
CDW Corp | 0 | 0 | 227.20 | 225.60 | 1.60 | 0.709 | 238.00 | 148.00 | |||
PAYCHEX STK | 113.56 | 113.70 | 114.32 | 113.52 | 0.80 | 0.705 | 117.60 | 95.00 | |||
AMER ELEC PWR STK | 80.50 | 81.00 | 80.50 | 80.00 | 0.50 | 0.625 | 85.58 | 67.42 | |||
Intuitive Surgical Inc. | 348.50 | 349.05 | 353.30 | 351.20 | 2.10 | 0.598 | 368.00 | 237.45 | |||
REGENERON PHARM STK | 0 | 0 | 844.20 | 840.20 | 4.00 | 0.476 | 912.50 | 629.00 | |||
Dollar Tree Inc. | 112.74 | 113.16 | 114.06 | 113.82 | 0.24 | 0.211 | 148.00 | 97.60 | |||
Comcast Corp.New | 35.295 | 35.350 | 37.675 | 37.605 | 0.07 | 0.186 | 43.210 | 32.760 | |||
MICROCHIP TECH STK | 0 | 0 | 83.08 | 82.94 | 0.14 | 0.169 | 84.84 | 64.72 | |||
Honeywell International Inc. | 179.68 | 179.84 | 182.74 | 182.44 | 0.30 | 0.164 | 193.04 | 166.56 | |||
ELECTRONIC ARTS STK | 118.56 | 118.70 | 119.52 | 119.36 | 0.16 | 0.134 | 133.84 | 108.30 | |||
Monster Beverage | 49.355 | 49.410 | 49.860 | 49.845 | 0.02 | 0.030 | 55.780 | 44.945 | |||
Exelon Corp. | 35.030 | 35.130 | 35.045 | 35.090 | -0.05 | -0.128 | 40.020 | 31.175 | |||
Kla-Tencor Corp. | 0 | 0 | 606.00 | 607.10 | -1.10 | -0.181 | 659.00 | 327.00 | |||
ANALOG DEVICES STK | 183.70 | 184.12 | 181.64 | 182.00 | -0.36 | -0.198 | 187.76 | 145.90 | |||
AMGEN STK | 250.85 | 251.65 | 255.20 | 255.75 | -0.55 | -0.215 | 299.20 | 198.80 | |||
Apple Inc. | 158.02 | 158.12 | 157.62 | 157.96 | -0.34 | -0.215 | 182.04 | 148.00 | |||
AUTOMATIC DATA STK | 229.00 | 229.55 | 230.45 | 230.95 | -0.50 | -0.216 | 236.65 | 190.22 | |||
Crowdstrike Holdings Inc | 0 | 0 | 278.05 | 278.80 | -0.75 | -0.269 | 310.85 | 106.34 | |||
IDEXX LABS | 455.20 | 456.70 | 458.60 | 460.00 | -1.40 | -0.304 | 532.00 | 368.00 | |||
CISCO SYSTEMS STK | 0 | 0 | 44.975 | 45.135 | -0.16 | -0.354 | 53.650 | 41.450 | |||
ROSS STORES STK | 0 | 0 | 123.68 | 124.14 | -0.46 | -0.371 | 138.28 | 92.68 | |||
Pinduoduo Inc. | 0 | 0 | 118.00 | 118.50 | -0.50 | -0.422 | 137.60 | 55.20 | |||
GILEAD SCIENCES STK | 0 | 0 | 62.16 | 62.49 | -0.33 | -0.528 | 80.12 | 61.79 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 671.40 | 675.10 | -3.70 | -0.548 | 707.90 | 439.70 | |||
MongoDB Inc | 0 | 0 | 342.45 | 344.65 | -2.20 | -0.638 | 466.00 | 194.50 | |||
Airbnb Inc. | 151.66 | 151.94 | 150.88 | 151.88 | -1.00 | -0.658 | 154.78 | 96.38 | |||
APPLIED MATERIAL STK | 183.36 | 183.98 | 181.10 | 182.40 | -1.30 | -0.713 | 198.52 | 100.02 | |||
Roper Technologies Inc. | 0 | 0 | 500.20 | 503.80 | -3.60 | -0.715 | 517.60 | 388.70 | |||
CINTAS STK | 0 | 0 | 617.60 | 622.20 | -4.60 | -0.739 | 637.80 | 397.40 | |||
ADOBE SYS STK | 0 | 0 | 441.15 | 445.35 | -4.20 | -0.943 | 589.20 | 304.90 | |||
Datadog Inc | 0 | 0 | 117.52 | 118.84 | -1.32 | -1.111 | 126.68 | 57.36 | |||
Verisk Analytics | 0 | 0 | 205.50 | 207.90 | -2.40 | -1.154 | 233.80 | 171.15 | |||
QUALCOMM STK | 151.98 | 152.08 | 150.64 | 152.40 | -1.76 | -1.155 | 163.24 | 94.50 | |||
ASML Holdings | 0 | 0 | 832.00 | 842.00 | -10.00 | -1.188 | 954.00 | 542.00 | |||
Take-Two Interactive Software | 133.28 | 133.62 | 131.18 | 132.86 | -1.68 | -1.264 | 158.22 | 108.54 | |||
ANSYS STK | 304.70 | 305.90 | 301.50 | 305.40 | -3.90 | -1.277 | 330.60 | 236.00 | |||
CoStar Group Inc | 0 | 0 | 84.18 | 85.30 | -1.12 | -1.313 | 89.50 | 62.50 | |||
INTUIT STK | 584.80 | 586.00 | 583.80 | 592.30 | -8.50 | -1.435 | 617.20 | 375.10 | |||
VERTEX PHARM STK | 371.10 | 371.45 | 372.45 | 377.90 | -5.45 | -1.442 | 408.00 | 291.95 | |||
XCEL ENERGY STK | 51.22 | 51.37 | 50.67 | 51.42 | -0.75 | -1.459 | 65.19 | 44.27 | |||
Fortinet Inc. | 59.41 | 59.59 | 59.98 | 60.94 | -0.96 | -1.575 | 71.20 | 41.06 | |||
Palo Alto Networks Inc | 0 | 0 | 270.35 | 274.75 | -4.40 | -1.601 | 350.60 | 160.74 | |||
ILLUMINA STK | 112.32 | 112.50 | 114.22 | 116.16 | -1.94 | -1.670 | 205.95 | 86.08 | |||
Sirius XM Holings Inc. | 2.792 | 2.809 | 2.929 | 2.980 | -0.05 | -1.711 | 6.362 | 2.854 | |||
Walgreens Boots Alliance Inc. | 0 | 0 | 16.562 | 16.860 | -0.30 | -1.767 | 31.950 | 16.348 | |||
Booking Holdings | 3,266.00 | 3,279.00 | 3,250.00 | 3,310.00 | -60.00 | -1.813 | 3,501.00 | 2,260.00 | |||
Constellation Energy Corp. | 0 | 0 | 173.10 | 176.30 | -3.20 | -1.815 | 180.36 | 68.81 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 79.61 | 81.10 | -1.49 | -1.837 | 85.50 | 59.50 | |||
Workday | 0 | 0 | 235.35 | 239.80 | -4.45 | -1.856 | 282.40 | 161.92 | |||
The Trade Desk Inc. | 0 | 0 | 77.40 | 78.88 | -1.48 | -1.876 | 82.57 | 54.32 | |||
Paypal Holdings Inc. | 0 | 0 | 59.09 | 60.24 | -1.15 | -1.909 | 69.09 | 48.10 | |||
Synopsys Inc. | 494.25 | 495.80 | 485.00 | 494.95 | -9.95 | -2.010 | 556.00 | 331.60 | |||
Lululemon Athletica Inc. | 334.85 | 336.05 | 334.45 | 341.80 | -7.35 | -2.150 | 469.10 | 309.15 | |||
BROADCOM STK | 0 | 0 | 1,152.20 | 1,177.60 | -25.40 | -2.157 | 1,293.60 | 552.20 | |||
Charter Communications Inc. | 0 | 0 | 244.40 | 249.90 | -5.50 | -2.201 | 428.55 | 240.45 | |||
TEXAS INSTRUMENTS STK | 0 | 0 | 161.84 | 165.50 | -3.66 | -2.211 | 165.70 | 131.50 | |||
Warner Bros. Discovery Inc. | 7.646 | 7.670 | 7.669 | 7.850 | -0.18 | -2.306 | 13.205 | 7.442 | |||
Alphabet Inc. Cl. C | 0 | 0 | 145.90 | 149.44 | -3.54 | -2.369 | 150.10 | 95.63 | |||
COGNIZANT TECH | 62.37 | 62.48 | 62.00 | 63.53 | -1.53 | -2.408 | 73.26 | 52.77 | |||
CSX Corp. | 31.690 | 31.760 | 31.585 | 32.390 | -0.81 | -2.485 | 35.280 | 27.130 | |||
Moderna Inc | 0 | 0 | 98.76 | 101.40 | -2.64 | -2.604 | 128.50 | 64.98 | |||
Zscaler Inc | 0 | 0 | 162.02 | 166.40 | -4.38 | -2.632 | 236.05 | 78.39 | |||
Amazon.com Inc. | 0 | 0 | 161.18 | 165.64 | -4.46 | -2.693 | 176.06 | 93.64 | |||
Alphabet Inc. Cl. A | 0 | 0 | 144.22 | 148.38 | -4.16 | -2.804 | 148.38 | 92.66 | |||
NETFLIX.COM INC. | 523.00 | 527.80 | 525.50 | 541.00 | -15.50 | -2.865 | 589.00 | 287.05 | |||
DoorDash Inc. | 117.78 | 119.02 | 116.54 | 119.98 | -3.44 | -2.867 | 130.76 | 52.00 | |||
Atlassian Corp. | 0 | 0 | 181.74 | 187.12 | -5.38 | -2.875 | 235.00 | 117.50 | |||
Autodesk Inc. | 200.20 | 200.90 | 197.66 | 204.70 | -7.04 | -3.439 | 257.10 | 171.50 | |||
MICRON TECH STK | 104.46 | 104.50 | 102.80 | 106.50 | -3.70 | -3.474 | 119.32 | 53.34 | |||
Mercadolibre Inc. | 1,269.20 | 1,273.60 | 1,260.00 | 1,306.40 | -46.40 | -3.552 | 1,665.00 | 1,010.20 | |||
CADENCE DESIGN STK | 258.85 | 259.55 | 254.60 | 264.20 | -9.60 | -3.634 | 301.00 | 181.00 | |||
Microsoft Corp. | 0 | 0 | 369.40 | 384.00 | -14.60 | -3.802 | 399.25 | 254.40 | |||
ADV MICRO DEV STK | 0 | 0 | 138.62 | 144.30 | -5.68 | -3.936 | 200.85 | 73.42 | |||
O'REILLY AUTO | 980.20 | 984.60 | 981.00 | 1,024.50 | -43.50 | -4.246 | 1,075.00 | 810.20 | |||
LAM RESEARCH | 0 | 0 | 792.00 | 833.80 | -41.80 | -5.013 | 916.60 | 451.70 | |||
Meta Platforms Inc | 0 | 0 | 413.85 | 459.15 | -45.30 | -9.866 | 485.60 | 189.72 | |||
Old Dominion Freight Line Inc. | 183.65 | 184.15 | 181.05 | 203.60 | -22.55 | -11.076 | 210.40 | 136.80 |