About
Profile
The Nasdaq-100 is a stock market index made up of 102 equity securities issued by 101 of the largest non-financial companies listed on the Nasdaq stock exchange. It is a modified capitalization-weighted index.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
NSDQ100
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Watch S&P 3,700 for short squeeze potential, Citi says
- Bank of England QT delay could help stocks by riling dollar bears
- Does the stock market's mysterious, epic comeback have legs?
- The stock market just lost its biggest technical support - BofA
- Wall Street faces the end of the TINA trade
- The case for ignoring Jackson Hole
- 13F Roundup: Activision for Buffett, Soros in Tesla, Tepper likes Netflix
- Chart Talk: Short squeeze measure hits meme heyday highs
- JPMorgan Nasdaq ETF climbs after CNBC commentator mentions positively
- Bitcoin jumps to its highest in over a month as crypto market cap climbs back over $1T
- Biggest Fed rate hike since '94 overwhelmingly expected; what next for stocks?
- Is it time to bet on a Fed pause and a precious metals surge?
- May's late stock rally provides a template for 2022 - J.P. Morgan's Kolanovic
- Chart Talk: How the Fed views the market vs. how investors view the market
- Charts point to near-term bounce taking S&P 500 to 4,100, Nasdaq 100 to 13,000
- Tiger Global said to sustain $17B in losses in tech rout
- Appaloosa's David Tepper: `I covered Nasdaq short'
- Stocks oversold enough to suggest a summer rally - Canaccord's Dwyer
- J.P. Morgan's Kolanovic sticks to his guns, still overweight stocks
- Galaxy Digital's Mike Novogratz:`We are not going to get a soft landing'
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 25, 2023 | 13938.53 | 13920.38 |
13986.69
|
13814.43
|
341M | 2.46% | ||||
| May 24, 2023 | 13604.48 | 13588.01 |
13655.55
|
13520.94
|
231M | -0.5% | ||||
| May 23, 2023 | 13672.54 | 13774.22 |
13826.95
|
13663.15
|
241M | -1.28% | ||||
| May 22, 2023 | 13849.74 | 13804.74 |
13893.28
|
13794.24
|
227M | 0.34% | ||||
| May 19, 2023 | 13803.49 | 13842.71 |
13873.99
|
13764.13
|
266M | -0.23% | ||||
| May 18, 2023 | 13834.62 | 13610.25 |
13844.4
|
13606.92
|
276M | 1.81% | ||||
| May 17, 2023 | 13589.26 | 13474.52 |
13608.33
|
13419.35
|
253M | 1.22% | ||||
| May 16, 2023 | 13426.01 | 13385.18 |
13498.44
|
13385.18
|
209M | 0.09% | ||||
| May 15, 2023 | 13413.51 | 13352.26 |
13419.71
|
13298.14
|
200M | 0.55% | ||||
| May 12, 2023 | 13340.17 | 13408.4 |
13427.22
|
13256.57
|
223M | -0.37% | ||||
| May 11, 2023 | 13389.78 | 13378.34 |
13411.7
|
13306.14
|
245M | 0.31% | ||||
| May 10, 2023 | 13347.83 | 13308.42 |
13384.32
|
13205.71
|
286M | 1.11% | ||||
| May 9, 2023 | 13201.11 | 13228.06 |
13254.59
|
13193.88
|
230M | -0.68% | ||||
| May 8, 2023 | 13291.64 | 13247.09 |
13302.1
|
13193.79
|
210M | 0.25% | ||||
| May 5, 2023 | 13259.13 | 13070.7 |
13291.11
|
13060.31
|
265M | 2.13% | ||||
| May 4, 2023 | 12982.48 | 13013.81 |
13064.02
|
12941.31
|
243M | -0.37% | ||||
| May 3, 2023 | 13030.21 | 13123.1 |
13230.99
|
13026.04
|
256M | -0.64% | ||||
| May 2, 2023 | 13113.66 | 13227.32 |
13241.35
|
13047.03
|
247M | -0.89% | ||||
| May 1, 2023 | 13231.47 | 13231.4 |
13287.47
|
13186.72
|
211M | -0.11% | ||||
| Apr 28, 2023 | 13245.99 | 13139.35 |
13247.39
|
13096.93
|
301M | 0.65% | ||||
| Apr 27, 2023 | 13160.03 | 12963.21 |
13175.62
|
12938.5
|
319M | 2.76% | ||||
| Apr 26, 2023 | 12806.49 | 12866.64 |
12929.62
|
12783.42
|
292M | 0.64% | ||||
| Apr 25, 2023 | 12725.11 | 12905.09 |
12933.28
|
12724.24
|
262M | -1.89% | ||||
| Apr 24, 2023 | 12969.76 | 12981.71 |
13044.23
|
12883.77
|
199M | -0.24% | ||||
| Apr 21, 2023 | 13000.77 | 12970.73 |
13030.85
|
12899.94
|
236M | 0.11% | ||||
| Apr 20, 2023 | 12985.98 | 12960.87 |
13107.92
|
12934.16
|
261M | -0.78% | ||||
| Apr 19, 2023 | 13088.71 | 12991.32 |
13127.52
|
12989.21
|
193M | -0.02% | ||||
| Apr 18, 2023 | 13091.79 | 13180.32 |
13195.42
|
13044.23
|
196M | 0.03% | ||||
| Apr 17, 2023 | 13087.71 | 13052.98 |
13104.54
|
12981.33
|
201M | 0.06% | ||||
| Apr 14, 2023 | 13079.52 | 13044.69 |
13151.55
|
12963.27
|
207M | -0.23% | ||||
| Apr 13, 2023 | 13109.39 | 12923.12 |
13124.25
|
12921.52
|
230M | 2.03% | ||||
| Apr 12, 2023 | 12848.35 | 13046.05 |
13071.61
|
12833.63
|
236M | -0.89% | ||||
| Apr 11, 2023 | 12964.16 | 13040.93 |
13049.45
|
12947.88
|
206M | -0.67% | ||||
| Apr 10, 2023 | 13051.23 | 12936.52 |
13051.23
|
12862.21
|
197M | -0.09% | ||||
| Apr 6, 2023 | 13062.6 | 12886.96 |
13078.03
|
12847.13
|
229M | 0.74% | ||||
| Apr 5, 2023 | 12967.2 | 13056.79 |
13063.61
|
12894.66
|
247M | -1.01% | ||||
| Apr 4, 2023 | 13100.08 | 13165.32 |
13201.72
|
13049.98
|
228M | -0.37% | ||||
| Apr 3, 2023 | 13148.35 | 13085.26 |
13157.41
|
13036.55
|
247M | -0.25% | ||||
| Mar 31, 2023 | 13181.35 | 12969.53 |
13187.74
|
12969.53
|
317M | 1.68% | ||||
| Mar 30, 2023 | 12963.14 | 12937.17 |
12986.51
|
12894.17
|
223M | 0.91% | ||||
| Mar 29, 2023 | 12846.03 | 12768.14 |
12867.32
|
12735.07
|
269M | 1.87% | ||||
| Mar 28, 2023 | 12610.57 | 12654.56 |
12654.56
|
12517.87
|
202M | -0.49% | ||||
| Mar 27, 2023 | 12673.07 | 12800.53 |
12838.71
|
12648.14
|
225M | -0.74% | ||||
| Mar 24, 2023 | 12767.05 | 12701.86 |
12768.57
|
12608.15
|
260M | 0.30% | ||||
| Mar 23, 2023 | 12729.23 | 12735.6 |
12900.08
|
12611.84
|
297M | 1.29% | ||||
| Mar 22, 2023 | 12567.15 | 12742.05 |
12943.16
|
12565.96
|
278M | -1.37% | ||||
| Mar 21, 2023 | 12741.44 | 12643.92 |
12761.43
|
12582.76
|
302M | 1.42% | ||||
| Mar 20, 2023 | 12562.61 | 12490.1 |
12577.35
|
12414.86
|
291M | 0.34% | ||||
| Mar 17, 2023 | 12519.88 | 12570.91 |
12672.95
|
12444.08
|
715M | -0.49% | ||||
| Mar 16, 2023 | 12581.39 | 12216.08 |
12594.72
|
12191.9
|
344M | 2.69% | ||||
| Mar 15, 2023 | 12251.32 | 12083.2 |
12269.18
|
12026.54
|
343M | 0.42% | ||||
| Mar 14, 2023 | 12199.79 | 12080.18 |
12217.71
|
12035.61
|
324M | 2.32% | ||||
| Mar 13, 2023 | 11923.17 | 11752.1 |
12072.63
|
11695.41
|
351M | 0.79% | ||||
| Mar 10, 2023 | 11830.28 | 12001.74 |
12069.43
|
11790.51
|
308M | -1.38% | ||||
| Mar 9, 2023 | 11995.88 | 12230.84 |
12340.19
|
11970.85
|
275M | -1.8% | ||||
| Mar 8, 2023 | 12215.33 | 12181.06 |
12236.9
|
12103.04
|
234M | 0.52% | ||||
| Mar 7, 2023 | 12152.17 | 12303.61 |
12343.43
|
12130.07
|
258M | -1.22% | ||||
| Mar 6, 2023 | 12302.48 | 12344.65 |
12466.66
|
12298.5
|
239M | 0.09% | ||||
| Mar 3, 2023 | 12290.81 | 12108.83 |
12300.23
|
12095.56
|
279M | 2.04% | ||||
| Mar 2, 2023 | 12044.87 | 11831.17 |
12074.58
|
11831.17
|
244M | 0% | ||||