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
17,782.715
Date of closing price
29/04/2024
Open previous day
17,801.139
High previous day
17,820.000
Low previous day
17,671.033
52 weeks high
18,339.442
52 weeks low
12,982.481
Volume previous day
986,316,308
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NXP Semiconductor | 0 | 0 | 241.00 | 226.00 | 15.00 | 6.637 | 241.00 | 147.30 | |||
| Sirius XM Holings Inc. | 2.778 | 2.795 | 2.972 | 2.810 | 0.16 | 5.765 | 6.362 | 2.803 | |||
| ON SEMICONDUCTOR STK | 66.16 | 66.43 | 65.94 | 64.36 | 1.58 | 2.455 | 98.00 | 56.98 | |||
| AMGEN STK | 256.35 | 257.25 | 257.45 | 252.20 | 5.25 | 2.082 | 299.20 | 198.80 | |||
| QUALCOMM STK | 0 | 0 | 157.70 | 154.50 | 3.20 | 2.071 | 163.24 | 94.50 | |||
| ILLUMINA STK | 115.26 | 115.54 | 116.20 | 114.02 | 2.18 | 1.912 | 196.66 | 86.08 | |||
| ADV MICRO DEV STK | 0 | 0 | 151.06 | 148.28 | 2.78 | 1.875 | 200.85 | 73.42 | |||
| Charter Communications Inc. | 0 | 0 | 241.80 | 237.50 | 4.30 | 1.811 | 428.55 | 237.50 | |||
| Mercadolibre Inc. | 1,365.20 | 1,371.00 | 1,336.00 | 1,315.00 | 21.00 | 1.597 | 1,665.00 | 1,010.20 | |||
| Mondelez International Group Inc. | 0 | 0 | 66.84 | 65.89 | 0.95 | 1.442 | 71.80 | 57.82 | |||
| PACCAR STK | 98.35 | 98.45 | 105.88 | 104.40 | 1.48 | 1.418 | 114.66 | 64.24 | |||
| Monster Beverage | 50.17 | 50.22 | 50.38 | 49.71 | 0.67 | 1.348 | 55.78 | 44.95 | |||
| Kraft Heinz Co., The | 0 | 0 | 36.015 | 35.540 | 0.48 | 1.337 | 37.445 | 29.290 | |||
| Walgreens Boots Alliance Inc. | 16.628 | 16.686 | 16.748 | 16.528 | 0.22 | 1.331 | 31.800 | 16.348 | |||
| AMER ELEC PWR STK | 0 | 0 | 80.50 | 79.50 | 1.00 | 1.258 | 84.29 | 67.42 | |||
| Paypal Holdings Inc. | 0 | 0 | 63.38 | 62.61 | 0.77 | 1.230 | 69.09 | 48.10 | |||
| IDEXX LABS | 0 | 0 | 470.00 | 464.70 | 5.30 | 1.141 | 532.00 | 368.00 | |||
| Exelon Corp. | 35.195 | 35.295 | 35.090 | 34.710 | 0.38 | 1.095 | 39.155 | 31.175 | |||
| Baker Hughes Co. | 0 | 0 | 30.790 | 30.465 | 0.33 | 1.067 | 34.505 | 24.505 | |||
| TEXAS INSTRUMENTS STK | 0 | 0 | 167.16 | 165.40 | 1.76 | 1.064 | 167.16 | 131.50 | |||
| Dexcom Inc. | 119.78 | 120.06 | 117.14 | 115.92 | 1.22 | 1.052 | 130.22 | 71.33 | |||
| REGENERON PHARM STK | 0 | 0 | 829.20 | 821.80 | 7.40 | 0.900 | 912.50 | 629.00 | |||
| ANALOG DEVICES STK | 188.98 | 189.44 | 190.08 | 188.50 | 1.58 | 0.838 | 190.08 | 145.90 | |||
| XCEL ENERGY STK | 50.34 | 50.49 | 50.53 | 50.12 | 0.41 | 0.818 | 63.55 | 44.27 | |||
| Kla-Tencor Corp. | 0 | 0 | 663.90 | 659.00 | 4.90 | 0.744 | 663.90 | 337.80 | |||
| Globalfoundries Inc. | 0 | 0 | 45.960 | 45.630 | 0.33 | 0.723 | 60.750 | 43.430 | |||
| ASTAZENECA ADR | 71.00 | 71.50 | 70.50 | 70.00 | 0.50 | 0.714 | 70.50 | 57.00 | |||
| GILEAD SCIENCES STK | 60.91 | 60.97 | 61.41 | 61.01 | 0.40 | 0.656 | 80.12 | 61.01 | |||
| PAYCHEX STK | 111.62 | 111.76 | 112.56 | 111.86 | 0.70 | 0.626 | 117.60 | 96.15 | |||
| Zscaler Inc | 0 | 0 | 166.84 | 165.82 | 1.02 | 0.615 | 236.05 | 78.39 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 67.40 | 67.00 | 0.40 | 0.597 | 67.40 | 54.10 | |||
| Comcast Corp.New | 35.670 | 35.725 | 36.095 | 35.910 | 0.19 | 0.515 | 43.210 | 34.860 | |||
| Moderna Inc | 0 | 0 | 104.36 | 103.88 | 0.48 | 0.462 | 128.50 | 64.98 | |||
| APPLIED MATERIAL STK | 0 | 0 | 191.78 | 191.00 | 0.78 | 0.408 | 198.52 | 101.40 | |||
| PEPSICO STK | 0 | 0 | 164.38 | 163.74 | 0.64 | 0.391 | 180.22 | 149.02 | |||
| Fortinet Inc. | 0 | 0 | 59.85 | 59.62 | 0.23 | 0.386 | 71.20 | 41.06 | |||
| FASTENAL STK | 63.67 | 63.72 | 63.77 | 63.53 | 0.24 | 0.378 | 72.19 | 48.78 | |||
| Meta Platforms Inc | 0 | 0 | 404.25 | 402.75 | 1.50 | 0.372 | 485.60 | 211.85 | |||
| Verisk Analytics | 0 | 0 | 206.50 | 205.80 | 0.70 | 0.340 | 233.80 | 171.15 | |||
| Linde PLC | 0 | 0 | 414.60 | 413.20 | 1.40 | 0.339 | 435.50 | 327.80 | |||
| Palo Alto Networks Inc | 0 | 0 | 274.65 | 273.80 | 0.85 | 0.310 | 350.60 | 160.74 | |||
| Microsoft Corp. | 0 | 0 | 375.60 | 374.65 | 0.95 | 0.254 | 399.25 | 276.55 | |||
| T-Mobile US Inc. | 153.36 | 153.50 | 153.34 | 152.96 | 0.38 | 0.248 | 153.50 | 117.48 | |||
| LAM RESEARCH | 844.00 | 846.60 | 865.80 | 864.00 | 1.80 | 0.208 | 916.60 | 464.30 | |||
| INTUIT STK | 589.90 | 590.90 | 595.10 | 594.10 | 1.00 | 0.168 | 617.20 | 376.80 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 7.567 | 7.557 | 0.01 | 0.132 | 13.205 | 7.442 | |||
| NVIDIA | 0 | 0 | 812.60 | 811.70 | 0.90 | 0.111 | 882.80 | 251.15 | |||
| Biogen Inc. | 0 | 0 | 200.70 | 200.60 | 0.10 | 0.050 | 290.40 | 179.20 | |||
| Honeywell International Inc. | 180.42 | 180.58 | 180.06 | 179.98 | 0.08 | 0.044 | 193.04 | 166.56 | |||
| AUTOMATIC DATA STK | 0 | 0 | 227.35 | 227.40 | -0.05 | -0.022 | 236.65 | 191.76 | |||
| STARBUCKS CORP. | 0 | 0 | 82.26 | 82.28 | -0.02 | -0.024 | 103.80 | 79.75 | |||
| Constellation Energy Corp. | 0 | 0 | 175.36 | 175.44 | -0.08 | -0.046 | 180.36 | 68.95 | |||
| DoorDash Inc. | 0 | 0 | 122.46 | 122.56 | -0.10 | -0.082 | 130.76 | 55.50 | |||
| COPART | 51.00 | 51.15 | 51.91 | 51.97 | -0.06 | -0.115 | 53.95 | 35.23 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 31.305 | 31.345 | -0.04 | -0.128 | 31.620 | 26.325 | |||
| CINTAS STK | 0 | 0 | 621.00 | 621.80 | -0.80 | -0.129 | 637.80 | 413.00 | |||
| ELECTRONIC ARTS STK | 118.62 | 118.72 | 119.22 | 119.38 | -0.16 | -0.134 | 133.84 | 108.30 | |||
| Lululemon Athletica Inc. | 336.75 | 337.80 | 338.95 | 339.55 | -0.60 | -0.177 | 469.10 | 309.15 | |||
| MICRON TECH STK | 107.04 | 107.08 | 106.62 | 106.82 | -0.20 | -0.187 | 119.32 | 54.38 | |||
| CSX Corp. | 31.130 | 31.195 | 31.615 | 31.675 | -0.06 | -0.189 | 35.280 | 27.510 | |||
| Old Dominion Freight Line Inc. | 0 | 0 | 171.10 | 171.45 | -0.35 | -0.204 | 210.40 | 136.80 | |||
| Synopsys Inc. | 499.25 | 500.70 | 507.30 | 508.40 | -1.10 | -0.216 | 556.00 | 332.20 | |||
| MARRIOTT INTL STK | 0 | 0 | 223.75 | 224.30 | -0.55 | -0.245 | 240.85 | 154.52 | |||
| NETFLIX.COM INC. | 515.70 | 520.50 | 519.60 | 521.10 | -1.50 | -0.288 | 589.00 | 287.05 | |||
| Apple Inc. | 0 | 0 | 162.22 | 162.70 | -0.48 | -0.295 | 182.04 | 150.74 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 678.00 | 680.30 | -2.30 | -0.338 | 707.90 | 439.70 | |||
| Amazon.com Inc. | 0 | 0 | 168.18 | 168.80 | -0.62 | -0.367 | 176.06 | 93.64 | |||
| VERTEX PHARM STK | 368.90 | 369.20 | 369.20 | 370.60 | -1.40 | -0.378 | 408.00 | 300.20 | |||
| CoStar Group Inc | 0 | 0 | 85.91 | 86.30 | -0.39 | -0.452 | 89.50 | 66.50 | |||
| CDW Corp | 0 | 0 | 227.90 | 229.10 | -1.20 | -0.524 | 238.00 | 148.00 | |||
| MICROCHIP TECH STK | 0 | 0 | 86.78 | 87.24 | -0.46 | -0.527 | 87.24 | 64.86 | |||
| The Trade Desk Inc. | 0 | 0 | 78.23 | 78.72 | -0.49 | -0.622 | 82.57 | 55.88 | |||
| Autodesk Inc. | 200.20 | 200.85 | 202.10 | 203.40 | -1.30 | -0.639 | 257.10 | 174.02 | |||
| Take-Two Interactive Software | 134.04 | 134.40 | 134.32 | 135.20 | -0.88 | -0.651 | 158.22 | 108.54 | |||
| BROADCOM STK | 0 | 0 | 1,245.60 | 1,254.20 | -8.60 | -0.686 | 1,293.60 | 552.20 | |||
| COGNIZANT TECH | 0 | 0 | 61.94 | 62.41 | -0.47 | -0.753 | 73.26 | 53.66 | |||
| MongoDB Inc | 0 | 0 | 342.85 | 345.70 | -2.85 | -0.824 | 466.00 | 198.70 | |||
| Intuitive Surgical Inc. | 348.50 | 349.00 | 347.05 | 350.05 | -3.00 | -0.857 | 368.00 | 237.45 | |||
| Workday | 0 | 0 | 231.25 | 233.35 | -2.10 | -0.900 | 282.40 | 161.92 | |||
| Booking Holdings | 3,243.00 | 3,255.00 | 3,270.00 | 3,300.00 | -30.00 | -0.909 | 3,501.00 | 2,260.00 | |||
| Airbnb Inc. | 149.32 | 149.54 | 151.54 | 153.04 | -1.50 | -0.980 | 154.78 | 96.38 | |||
| Diamondback Energy Inc | 0 | 0 | 190.06 | 192.00 | -1.94 | -1.010 | 195.08 | 114.66 | |||
| CISCO SYSTEMS STK | 0 | 0 | 44.120 | 44.595 | -0.48 | -1.065 | 53.650 | 41.450 | |||
| CADENCE DESIGN STK | 0 | 0 | 263.00 | 265.90 | -2.90 | -1.091 | 301.00 | 184.20 | |||
| ADOBE SYS STK | 0 | 0 | 436.55 | 441.90 | -5.35 | -1.211 | 589.20 | 304.90 | |||
| ANSYS STK | 0 | 0 | 306.90 | 310.90 | -4.00 | -1.287 | 330.60 | 236.00 | |||
| ASML Holdings | 0 | 0 | 848.00 | 860.00 | -12.00 | -1.395 | 954.00 | 542.00 | |||
| Datadog Inc | 0 | 0 | 118.52 | 120.24 | -1.72 | -1.430 | 126.68 | 58.53 | |||
| Atlassian Corp. | 0 | 0 | 164.56 | 167.36 | -2.80 | -1.673 | 235.00 | 117.50 | |||
| O'REILLY AUTO | 944.60 | 947.20 | 953.40 | 972.20 | -18.80 | -1.934 | 1,075.00 | 815.80 | |||
| Pinduoduo Inc. | 0 | 0 | 118.50 | 121.00 | -2.50 | -2.066 | 137.60 | 55.20 | |||
| ROSS STORES STK | 0 | 0 | 122.02 | 124.64 | -2.62 | -2.102 | 138.28 | 92.68 | |||
| Dollar Tree Inc. | 110.94 | 111.36 | 110.14 | 112.96 | -2.82 | -2.496 | 148.00 | 97.60 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 276.30 | 283.55 | -7.25 | -2.557 | 310.85 | 106.34 | |||
| Roper Technologies Inc. | 478.10 | 478.70 | 478.50 | 492.50 | -14.00 | -2.843 | 517.60 | 408.10 | |||
| Marvell Technology Inc. | 0 | 0 | 62.81 | 64.65 | -1.84 | -2.846 | 77.16 | 35.76 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 156.82 | 161.42 | -4.60 | -2.850 | 163.42 | 95.63 | |||
| INTEL STK | 0 | 0 | 28.970 | 29.995 | -1.03 | -3.417 | 45.680 | 26.570 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 155.34 | 161.00 | -5.66 | -3.516 | 161.00 | 94.97 | |||
| Tesla Inc. | 0 | 0 | 173.36 | 179.90 | -6.54 | -3.635 | 262.75 | 132.98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 71.86 | 81.80 | -9.94 | -12.152 | 85.50 | 59.50 | |||