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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
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 |