OverviewChartConstituents
NASDAQ
News
Derivatives

NASDAQ 100 INDEX/  US6311011026  

2024-05-28 10:03:17 PM Chg. +61.093 Open High Low Previous Close
18,869.440XXP +0.32% 18,855.150 18,875.197 18,755.944 18,808.347
18,876.32 -0.05% 10:00:00 PM Realtime Indications
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
Booking Holdings IncUS09857L10893,790.120010:00 PM3,796.55003,795.3500-5.2300-0.14%3,729.00001003,820.00001003,815.00003,764.7000169,606240.94 mill.
Markets 
MercadoLibre IncUS58733R10231,708.000010:00 PM1,693.57001,693.5700+14.4300+0.85%1,671.00002001,720.00001001,708.54901,680.0500249,640153.63 mill.
Markets 
Regeneron Pharmaceuticals IncUS75886F1075973.160010:00 PM974.8600985.0200-11.8600-1.20%959.8000100978.0000100978.9300963.4100331,031165.39 mill.
Markets 
Cintas CorporationUS1729081059670.330010:00 PM680.0500682.8100-12.4800-1.83%648.6500100745.0000100681.8250667.0900450,919150.52 mill.
Markets 
ANSYS IncUS03662Q1058328.080010:00 PM328.4100331.1100-3.0300-0.92%325.7500300329.9600200329.8250325.8000466,47183 mill.
Markets 
O Reilly Automotive IncUS67103H1077957.510010:00 PM983.5100986.9600-29.4500-2.98%903.02001001,050.0000500983.8300956.5500473,098195.99 mill.
Markets 
IDEXX Laboratories IncUS45168D1046505.400010:00 PM514.2400516.5000-11.1000-2.15%480.0000200536.0000200514.2400501.8100494,565124.74 mill.
Markets 
Roper Technologies IncUS7766961061533.020010:00 PM542.0400544.6600-11.6400-2.14%510.0000100554.0000200542.0400530.8800517,007133.34 mill.
Markets 
KLA CorporationUS4824801009786.140010:00 PM785.5200779.0600+7.0800+0.91%758.6800100787.7000700791.9600775.9400599,448196.77 mill.
Markets 
Biogen IncUS09062X1037218.730010:00 PM216.0000217.8100+0.9200+0.42%215.2000200221.9600100218.9200215.1700631,47973.12 mill.
Markets 
Verisk Analytics IncUS92345Y1064248.870010:00 PM249.7400251.5800-2.7100-1.08%203.8600100280.0000100251.3600248.5250744,276109.77 mill.
Markets 
Charter Communications Inc NewUS16119P1084271.420010:00 PM269.0800271.4600-0.0400-0.01%269.2100100275.9900200272.7350269.0800767,756122.25 mill.
Markets 
CDW CorporationUS12514G1085225.200010:00 PM229.0600231.0600-5.8600-2.54%214.0000100251.5300600230.5050224.5800835,921107.78 mill.
Markets 
Synopsys IncUS8716071076587.940010:00 PM581.3800587.4000+0.5400+0.09%580.0000100595.0000500592.3450581.2424888,189246.21 mill.
Markets 
Intuitive Surgical IncUS46120E6023401.030010:00 PM403.8450404.8500-3.8200-0.94%393.0000100401.4000400405.9900398.2900956,477229.61 mill.
Markets 
Lam Research CorporationUS5128071082971.260010:00 PM975.0000970.5700+0.6900+0.07%958.7500100985.0000100975.7199958.5900985,195497.78 mill.
Markets 
Marriott International IncUS5719032022234.140010:00 PM234.8200236.5900-2.4500-1.04%233.2000300236.4600200237.6080232.9800993,746124.13 mill.
Markets 
Coca Cola Europacific Partners...GB00BDCPN04972.310010:00 PM72.560073.0800-0.7700-1.05%36.130020073.930010072.790072.04001.01 mill.50.16 mill.
Markets 
ASML Holding NVUSN070592100991.850010:00 PM972.8000956.2200+35.6300+3.73%988.2400100993.0000100992.8800965.25001.18 mill.601.09 mill.
Markets 
Diamondback Energy IncUS25278X1090197.760010:00 PM195.2400193.4600+4.3000+2.22%197.7600100198.5300400198.1650195.20001.3 mill.145.69 mill.
Markets 
Vertex Pharmaceuticals IncUS92532F1003446.880010:00 PM454.7900456.9500-10.0700-2.20%444.8000100465.6800100454.7900445.22001.37 mill.396.28 mill.
Markets 
NXP Semiconductors NVNL0009538784279.630010:00 PM276.5500277.1700+2.4600+0.89%271.0000100289.9900100282.2200276.12001.44 mill.271.11 mill.
Markets 
Automatic Data Processing IncUS0530151036243.300010:00 PM248.3000248.9000-5.6000-2.25%240.6400100243.1100100248.4600241.91001.44 mill.197.86 mill.
Markets 
Cadence Design Systems IncUS1273871087296.210010:00 PM293.0700294.2800+1.9300+0.66%293.0000200298.0000100297.9100293.07001.47 mill.261.75 mill.
Markets 
Illumina IncUS4523271090105.030010:00 PM106.8800106.4800-1.4500-1.36%104.0600100106.9800100106.9800103.50001.48 mill.101.08 mill.
Markets 
Linde PLCIE000S9YS762429.920010:00 PM430.9900435.5700-5.6500-1.30%420.5000100432.8600500433.3100427.14001.57 mill.426.87 mill.
Markets 
DexCom IncUS2521311074127.380010:00 PM126.7000127.3700+0.0100+0.01%125.5000300129.5000200128.0400125.15001.68 mill.130.05 mill.
Markets 
MongoDB IncUS60937P1066335.860010:00 PM349.5100349.7400-13.8800-3.97%334.0000100336.5000100349.5100332.50001.71 mill.372.98 mill.
Markets 
Costco Wholesale CorporationUS22160K1051813.170010:00 PM809.7400809.7300+3.4400+0.42%810.5000200812.4400100815.2900804.72001.78 mill.762.8 mill.
Markets 
Autodesk IncUS0527691069210.450010:00 PM213.6300214.8900-4.4400-2.07%211.0000100216.7700100213.6300209.75001.81 mill.243.04 mill.
Markets