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
Lucid Group Inc. Cl. A 0 0 3.985 3.837 0.15
 
 
3.844
12.168 3.501
ZOOM VIDEO COMM. 0 0 64.54 62.32 2.22
 
 
3.562
79.07 54.87
Paypal Holdings Inc. 0 0 54.56 53.05 1.51
 
 
2.846
80.20 48.10
Pinduoduo Inc. 0 0 134.00 130.40 3.60
 
 
2.761
134.00 55.20
Moderna Inc 0 0 73.43 71.48 1.95
 
 
2.728
196.86 64.98
CoStar Group Inc 0 0 78.00 76.00 2.00
 
 
2.632
83.50 60.62
Workday 0 0 246.80 240.50 6.30
 
 
2.620
246.80 148.54
FASTENAL STK 55.88 55.95 55.72 54.38 1.34
 
 
2.464
56.98 43.20
Dollar Tree Inc. 115.40 115.70 112.70 110.20 2.50
 
 
2.269
148.00 97.60
REGENERON PHARM STK 0 0 752.50 736.00 16.50
 
 
2.242
795.50 629.00
Lululemon Athletica Inc. 428.20 429.75 407.40 398.55 8.85
 
 
2.221
407.40 273.25
GILEAD SCIENCES STK 71.18 71.24 70.04 68.52 1.52
 
 
2.218
84.64 67.64
CSX Corp. 30.650 30.710 29.560 28.930 0.63
 
 
2.178
31.400 26.000
EBAY STK 0 0 37.510 36.765 0.75
 
 
2.026
46.890 35.805
Mercadolibre Inc. 1,522.80 1,526.80 1,492.80 1,463.40 29.40
 
 
2.009
1,492.80 775.20
Old Dominion Freight Line Inc. 373.40 374.40 354.80 348.60 6.20
 
 
1.779
406.00 264.10
Kraft Heinz Co., The 32.580 32.630 32.170 31.610 0.56
 
 
1.772
39.800 29.290
Verisk Analytics 0 0 220.40 216.60 3.80
 
 
1.754
233.80 161.70
ASTAZENECA ADR 59.00 59.50 59.00 58.00 1.00
 
 
1.724
69.50 57.40
XCEL ENERGY STK 56.18 56.36 55.29 54.38 0.91
 
 
1.673
67.49 51.35
AMGEN STK 248.60 249.20 246.80 242.80 4.00
 
 
1.647
271.50 198.80
Datadog Inc 0 0 108.82 107.10 1.72
 
 
1.606
108.82 57.36
GE Healthcare Technologies Inc. 0 0 63.50 62.50 1.00
 
 
1.600
0 0
The Trade Desk Inc. 0 0 65.83 64.83 1.00
 
 
1.542
82.57 39.70
VERTEX PHARM STK 322.85 323.10 324.85 319.95 4.90
 
 
1.531
354.30 262.85
Baker Hughes Co. 31.290 31.355 30.745 30.285 0.46
 
 
1.519
34.505 24.500
MICROCHIP TECH STK 0 0 76.60 75.50 1.10
 
 
1.457
84.66 63.98
COGNIZANT TECH 64.97 65.07 64.70 63.79 0.91
 
 
1.427
66.53 51.34
PEPSICO STK 0 0 153.94 151.88 2.06
 
 
1.356
180.22 150.04
T-Mobile US Inc. 140.36 140.50 137.36 135.56 1.80
 
 
1.328
144.90 117.48
ROSS STORES STK 0 0 119.34 117.80 1.54
 
 
1.307
119.82 92.68
Amazon.com Inc. 0 0 134.92 133.18 1.74
 
 
1.307
136.18 77.23
Mondelez International Group Inc. 65.04 65.16 65.04 64.22 0.82
 
 
1.277
71.80 57.82
Honeywell International Inc. 181.80 181.96 178.94 176.74 2.20
 
 
1.245
206.35 166.56
COSTCO WHOLESALE CORP. 0 0 542.50 536.10 6.40
 
 
1.194
549.60 425.20
Monster Beverage 50.76 50.81 50.44 49.86 0.58
 
 
1.163
55.50 44.95
O'REILLY AUTO 903.20 905.80 896.20 886.00 10.20
 
 
1.151
929.00 704.60
CINTAS STK 0 0 506.60 501.20 5.40
 
 
1.077
510.20 394.35
QUALCOMM STK 119.40 119.48 117.62 116.46 1.16
 
 
0.996
126.10 94.50
PAYCHEX STK 113.90 114.00 111.70 110.60 1.10
 
 
0.995
118.84 95.00
PACCAR STK 85.83 85.92 84.06 83.29 0.77
 
 
0.924
84.06 60.37
APPLIED MATERIAL STK 139.12 139.50 137.02 135.88 1.14
 
 
0.839
142.62 88.47
Comcast Corp.New 38.830 38.880 38.170 37.860 0.31
 
 
0.819
43.040 31.900
AMER ELEC PWR STK 73.81 73.88 72.88 72.29 0.59
 
 
0.816
93.32 67.42
ELECTRONIC ARTS STK 126.84 126.96 126.08 125.08 1.00
 
 
0.799
126.08 102.92
AUTOMATIC DATA STK 214.00 214.45 210.05 208.45 1.60
 
 
0.768
254.60 190.22
ILLUMINA STK 100.04 100.14 93.36 92.65 0.71
 
 
0.766
214.60 86.08
Exelon Corp. 35.615 35.720 35.135 34.890 0.25
 
 
0.702
40.930 34.830
Constellation Energy Corp. 0 0 110.26 109.58 0.68
 
 
0.621
116.14 67.00
CISCO SYSTEMS STK 0 0 44.565 44.295 0.27
 
 
0.610
53.650 41.450
Biogen Inc. 0 0 215.00 213.80 1.20
 
 
0.561
290.40 206.60
Apple Inc. 0 0 174.48 173.52 0.96
 
 
0.553
178.84 118.20
LAM RESEARCH 662.80 664.00 653.20 649.70 3.50
 
 
0.539
657.20 379.50
Charter Communications Inc. 0 0 364.85 362.90 1.95
 
 
0.537
428.55 285.40
Palo Alto Networks Inc 0 0 272.05 270.70 1.35
 
 
0.499
272.05 125.04
MARRIOTT INTL STK 192.26 192.68 185.36 184.46 0.90
 
 
0.488
192.54 136.28
Kla-Tencor Corp. 504.00 505.00 496.40 494.20 2.20
 
 
0.445
506.50 327.00
Enphase Energy Inc. 0 0 92.31 91.95 0.36
 
 
0.392
318.70 68.26
COPART 46.130 46.275 45.975 45.815 0.16
 
 
0.349
46.680 28.030
Booking Holdings 2,918.00 2,927.00 2,852.00 2,844.00 8.00
 
 
0.281
3,000.00 1,803.60
Seagen Inc. 0 0 194.80 194.30 0.50
 
 
0.257
206.00 112.06
ADOBE SYS STK 0 0 562.60 561.20 1.40
 
 
0.249
570.20 303.15
Microsoft Corp. 0 0 347.20 346.40 0.80
 
 
0.231
349.75 209.30
ON SEMICONDUCTOR STK 67.70 67.97 65.39 65.24 0.15
 
 
0.230
98.00 56.58
NETFLIX.COM INC. 428.10 429.15 432.85 432.00 0.85
 
 
0.197
437.70 261.25
IDEXX LABS 441.30 442.30 425.60 424.80 0.80
 
 
0.188
502.40 368.00
Intuitive Surgical Inc. 288.25 288.60 283.95 283.45 0.50
 
 
0.176
316.00 211.80
Meta Platforms Inc 0 0 298.15 297.65 0.50
 
 
0.168
314.15 108.02
ANALOG DEVICES STK 168.35 168.70 166.70 166.45 0.25
 
 
0.150
183.20 145.90
Diamondback Energy Inc 0 0 142.00 141.80 0.20
 
 
0.141
161.10 114.66
TEXAS INSTRUMENTS STK 142.40 142.70 139.58 139.40 0.18
 
 
0.129
171.70 131.50
Globalfoundries Inc. 0 0 49.280 49.220 0.06
 
 
0.122
66.980 46.220
Airbnb Inc. 123.76 123.94 115.20 115.10 0.10
 
 
0.087
137.86 77.38
ASML Holdings 0 0 624.00 624.00 0.00
 
 
0.000
684.00 499.00
STARBUCKS CORP. 91.00 91.10 91.20 91.20 0.00
 
 
0.000
103.80 84.90
NXP Semiconductor 0 0 185.30 185.30 0.00
 
 
0.000
204.60 142.00
Sirius XM Holings Inc. 4.427 4.449 4.274 4.276 -0.00
 
 
-0.047
6.362 3.108
Keurig Dr. Pepper Inc. 0 0 28.890 28.915 -0.03
 
 
-0.086
36.710 26.400
JD.com 0 0 24.800 24.850 -0.05
 
 
-0.201
60.800 22.750
Autodesk Inc. 205.70 206.40 199.52 200.00 -0.48
 
 
-0.240
214.15 171.50
Dexcom Inc. 106.94 107.20 105.38 105.70 -0.32
 
 
-0.303
123.00 71.33
Walgreens Boots Alliance Inc. 18.956 19.040 18.140 18.208 -0.07
 
 
-0.373
39.260 18.128
CADENCE DESIGN STK 249.00 249.20 249.80 251.00 -1.20
 
 
-0.478
251.00 149.00
Zscaler Inc 0 0 181.52 182.68 -1.16
 
 
-0.635
182.68 78.39
INTUIT STK 528.20 529.20 522.00 525.90 -3.90
 
 
-0.742
525.90 349.40
NVIDIA 0 0 431.35 434.65 -3.30
 
 
-0.759
459.05 132.52
Alphabet Inc. Cl. A 0 0 121.92 122.92 -1.00
 
 
-0.814
132.92 80.97
Crowdstrike Holdings Inc 0 0 216.20 218.00 -1.80
 
 
-0.826
218.00 88.97
ALIGN TECH STK 0 0 195.00 196.98 -1.98
 
 
-1.005
359.70 172.76
MICRON TECH STK 69.68 69.76 69.16 69.90 -0.74
 
 
-1.059
70.98 46.27
BROADCOM STK 0 0 845.90 855.00 -9.10
 
 
-1.064
908.60 491.30
ANSYS STK 271.40 272.00 267.60 271.80 -4.20
 
 
-1.545
310.80 220.40
Alphabet Inc. Cl. C 0 0 122.36 124.82 -2.46
 
 
-1.971
133.02 81.69
ADV MICRO DEV STK 0 0 110.50 112.96 -2.46
 
 
-2.178
119.86 58.78
Atlassian Corp. 0 0 174.00 178.00 -4.00
 
 
-2.247
198.50 114.50
Fortinet Inc. 47.875 48.025 47.935 49.050 -1.12
 
 
-2.273
71.200 41.060
INTEL STK 40.240 40.285 40.160 41.120 -0.96
 
 
-2.335
41.120 23.505
Synopsys Inc. 501.50 502.00 495.60 512.00 -16.40
 
 
-3.203
512.00 296.65
Tesla Inc. 0 0 217.60 224.95 -7.35
 
 
-3.267
262.75 102.34
Warner Bros. Discovery Inc. 0 0 9.524 9.846 -0.32
 
 
-3.270
14.960 8.360
Marvell Technology Inc. 0 0 48.330 51.960 -3.63
 
 
-6.986
64.320 33.140
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.