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 | |||