NASDAQ Composite (IXIC)

NASDAQ

Currency in USD

Disclaimer

17,572.43

+176.90(+1.02%)

Closed15:59:59

Day's Range

17,338.32

17,605.72

52 wk Range

12,543.86

18,671.07

NASDAQ Composite Constituents

Real-time streaming quotes of the NASDAQ Composite index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Intel	19.36	19.54	19.04	-1.43%	50.83M	aa.aa	15:59:59
Microsoft	427.00	427.37	419.75	+0.94%	16.55M	aa.aa	15:59:59
eBay	63.18	63.27	60.82	+4.03%	8.94M	aa.aa	15:59:59
Cisco	49.61	49.64	48.86	+1.02%	12.86M	aa.aa	15:59:59
Goodyear Tire & Rubber Co	7.71	7.80	7.52	+0.65%	3.38M	aa.aa	15:59:59
Kraft Heinz	35.20	35.22	34.74	+0.11%	4.58M	aa.aa	15:59:59
ODP	28.45	28.68	27.91	+1.50%	502.84K	aa.aa	15:59:59
Vertex	478.65	479.51	468.46	+0.82%	735.66K	aa.aa	15:59:59
Monster Beverage	49.91	49.96	48.65	+0.52%	4.1M	aa.aa	15:59:59
Fifth Third	41.17	41.45	40.66	+0.12%	3.99M	aa.aa	15:59:59
Cintas	206.12	207.49	201.92	+0.57%	1.3M	aa.aa	15:59:59
Autodesk	259.46	260.63	256.61	+0.19%	910.3K	aa.aa	15:59:59
Gilead	83.16	84.89	81.98	+2.74%	11.32M	aa.aa	15:59:59
aTyr Pharma	1.870	1.960	1.860	-1.06%	304.98K	aa.aa	15:59:59
Alphabet A	154.69	154.82	152.65	+2.34%	28.73M	aa.aa	15:59:59
Liberty Global	19.69	19.80	19.50	+0.66%	995.39K	aa.aa	15:59:59
Adobe	586.55	587.75	572.98	+1.06%	4.37M	aa.aa	15:59:59
Qualcomm	164.98	166.31	162.90	-0.95%	5.9M	aa.aa	15:59:59
Baidu	84.07	84.44	83.24	+0.14%	1.3M	aa.aa	15:59:59
Sohu.Com	15.31	15.50	15.28	+0.79%	30.13K	aa.aa	15:59:59
Warner Bros Discovery	7.66	7.72	7.08	+10.37%	60.69M	aa.aa	15:59:59
Ribbon Com	2.980	3.010	2.925	+1.71%	175.7K	aa.aa	15:59:59
Applied Materials	183.21	185.13	180.05	-1.47%	7.78M	aa.aa	15:59:59
Steel Dynamics	110.54	110.66	107.84	+2.26%	1.22M	aa.aa	15:59:59
Cadence Design	269.90	272.28	264.55	+1.96%	1.98M	aa.aa	15:59:59
Microchip	76.08	77.30	75.42	-1.77%	3.34M	aa.aa	15:59:59
Wynn Resorts	76.28	76.52	74.90	+0.67%	1.36M	aa.aa	15:59:59
Intuitive Surgical	494.01	494.15	486.05	+0.63%	841.06K	aa.aa	15:59:59
Nasdaq Inc	72.57	72.68	71.74	+0.68%	2.42M	aa.aa	15:59:59
Ryanair ADR	106.98	109.78	106.50	-4.85%	1.2M	aa.aa	15:59:59
JetBlue	5.92	5.97	5.58	+4.78%	21.17M	aa.aa	15:59:59
Shyft Group Inc	12.26	12.45	12.05	+0.33%	149.68K	aa.aa	15:59:59
Henry Schein	68.17	68.21	66.83	+1.67%	1.28M	aa.aa	15:59:59
Paychex	134.19	134.47	132.36	+0.90%	1.55M	aa.aa	15:59:59
VeriSign	179.97	182.04	178.09	-1.15%	1.01M	aa.aa	15:59:59
Apple	222.77	223.55	219.82	+0.05%	37.13M	aa.aa	15:59:59
Fastenal	69.82	70.00	68.78	+0.88%	1.94M	aa.aa	15:59:59
Dentsply	25.39	25.41	24.47	+2.67%	1.48M	aa.aa	15:59:59
Crocs	127.73	128.87	126.54	-0.32%	734.72K	aa.aa	15:59:59
Zions	45.13	45.50	44.72	+0.18%	861.68K	aa.aa	15:59:59
Northern Trust	87.45	88.12	86.21	+0.25%	1.54M	aa.aa	15:59:59
Lamar	127.48	127.82	124.38	+2.34%	504.22K	aa.aa	15:59:59
Patterson-UTI Energy	7.905	8.110	7.775	+0.96%	5.13M	aa.aa	15:59:59
Atlanticuss	30.78	31.49	30.60	0.00%	15.05K	aa.aa	15:59:59
CH Robinson	99.49	100.65	98.39	-0.58%	925.52K	aa.aa	15:59:59
Sirius XM	25.520	28.270	25.325	-9.86%	10.05M	aa.aa	15:59:59
PACCAR	95.07	95.13	93.36	+0.87%	2.02M	aa.aa	15:59:59
Amazon.com	187.00	187.41	183.54	+1.34%	31.5M	aa.aa	15:59:59
Ross Stores	152.68	153.00	151.04	+1.03%	1.51M	aa.aa	15:59:59
Viavi Solutions	8.39	8.49	8.26	+0.84%	924.78K	aa.aa	15:59:59
NetEase	77.18	78.28	76.96	-1.27%	864.51K	aa.aa	15:59:59
NetApp	116.46	117.28	114.98	+0.70%	1.59M	aa.aa	15:59:59
Costco	915.03	915.70	896.51	+1.62%	1.79M	aa.aa	15:59:59
Check Point Software	190.55	191.13	188.83	+0.34%	602.76K	aa.aa	15:59:59
Lam Research	747.75	765.50	743.49	-2.49%	1.33M	aa.aa	15:59:59
IAC/InterActiveCorp	51.30	51.67	50.46	+1.64%	312.94K	aa.aa	15:59:59
Intuit	646.37	646.89	638.34	+0.38%	909.03K	aa.aa	15:59:59
Expedia	132.22	132.85	129.95	+1.84%	910.64K	aa.aa	15:59:59
Trip.com ADR	47.10	47.28	46.48	-0.38%	2.85M	aa.aa	15:59:59
UTStarcom	2.8300	3.0000	2.7000	-6.91%	12.03K	aa.aa	15:59:59
Cognizant A	76.31	76.73	75.55	+0.01%	1.77M	aa.aa	15:59:59
Rambus	39.62	41.08	39.14	-4.00%	1.69M	aa.aa	15:59:59
Akamai	97.30	97.77	96.22	+0.66%	1.26M	aa.aa	15:59:59
KLA Corp	732.88	746.87	730.00	-2.13%	739.52K	aa.aa	15:59:59
Flex	29.62	30.17	29.47	-1.37%	4M	aa.aa	15:59:59
Amgen	330.06	332.38	326.41	+0.02%	1.47M	aa.aa	15:59:59
Electronic Arts	144.75	145.13	143.14	+0.73%	1.2M	aa.aa	15:59:59
Patterson	21.09	21.17	20.50	+1.64%	681.21K	aa.aa	15:59:59
T Rowe	104.87	105.11	102.63	+0.73%	1.37M	aa.aa	15:59:59
Biogen	197.89	199.26	194.90	-0.60%	848.63K	aa.aa	15:59:59
Qurate Retail A	0.5091	0.5275	0.4814	+1.82%	2.13M	aa.aa	15:59:59
Huntington Bancshares	14.20	14.34	14.08	-0.14%	8.6M	aa.aa	15:59:59
Gen Digital	26.25	26.26	25.79	+0.88%	3.4M	aa.aa	15:59:59
NVIDIA	119.14	120.79	115.38	+1.92%	361.87M	aa.aa	15:59:59
Stericycle	61.70	61.77	61.68	+0.05%	1.49M	aa.aa	15:59:59
Starbucks	99.28	99.31	97.34	+1.10%	14.35M	aa.aa	15:59:59
Cincinnati Financial	135.12	135.22	133.55	+0.86%	305.01K	aa.aa	15:59:59
Extreme	14.73	15.14	13.61	+6.43%	1.82M	aa.aa	15:59:59
Axon Enterprise	384.51	384.73	364.60	+6.30%	934.1K	aa.aa	15:59:59
Hologic	80.42	80.48	79.32	+0.51%	945.88K	aa.aa	15:59:59
Comcast	39.31	39.33	38.51	+1.63%	16.7M	aa.aa	15:59:59
Marvell	74.30	75.62	73.31	-0.79%	10.15M	aa.aa	15:59:59
Ballard	1.720	1.770	1.665	-1.71%	2.67M	aa.aa	15:59:59
Sify	0.419	0.439	0.403	-2.58%	677.17K	aa.aa	15:59:59
Analog Devices	221.53	223.45	218.93	-1.57%	2.15M	aa.aa	15:59:59
Xcel Energy	63.89	64.43	63.45	+0.06%	4.89M	aa.aa	15:59:59
CSX	33.45	33.50	32.45	+0.45%	14.22M	aa.aa	15:59:59
Mattel	18.51	18.54	18.26	+1.54%	1.51M	aa.aa	15:59:59
Host Hotels Resorts	17.20	17.24	16.79	+2.26%	7.71M	aa.aa	15:59:59
Exelon	39.86	39.93	39.12	+1.42%	19.38M	aa.aa	15:59:59
Xerox	10.11	10.18	9.78	+1.30%	985.99K	aa.aa	15:59:59
SLM	20.91	21.00	20.10	+4.29%	2.25M	aa.aa	15:59:59
Micron	87.21	88.03	84.12	-3.79%	30.77M	aa.aa	15:59:59
Weatherford	90.10	92.56	89.70	+0.45%	672.54K	aa.aa	15:59:59
APA Corp	23.70	24.05	23.32	+0.38%	6.51M	aa.aa	15:59:59
Western Digital	63.25	64.10	62.34	-0.09%	3.95M	aa.aa	15:59:59
Marriott Int	230.70	230.82	227.59	+1.48%	1.04M	aa.aa	15:59:59
American Electric Power	102.99	103.40	102.26	-0.06%	2.06M	aa.aa	15:59:59
Principal Financial	80.24	80.27	78.26	+1.60%	1.45M	aa.aa	15:59:59
Texas Instruments	195.98	202.00	194.67	-3.18%	7.01M	aa.aa	15:59:59
Coca-Cola European	80.63	80.70	79.48	+1.40%	1.71M	aa.aa	15:59:59
Honeywell	204.67	204.99	201.87	+0.31%	1.93M	aa.aa	15:59:59
AMD	150.77	151.54	147.65	+0.61%	28.98M	aa.aa	15:59:59
Baker Hughes	33.29	33.75	32.86	+1.09%	11.26M	aa.aa	15:59:59
Newell Brands	7.43	7.45	7.21	+1.92%	4.75M	aa.aa	15:59:59
Hasbro	67.31	68.11	67.24	-0.16%	1.63M	aa.aa	15:59:59
Walgreens Boots	8.84	9.03	8.75	+1.14%	15.93M	aa.aa	15:59:59
PepsiCo	177.25	177.69	173.95	+0.84%	4.22M	aa.aa	15:59:59
Teradyne	128.19	131.44	127.29	-2.52%	1.4M	aa.aa	15:59:59
Seagate	100.62	102.28	100.08	-1.86%	1.97M	aa.aa	15:59:59
ADP	278.40	279.01	273.90	+0.33%	1.45M	aa.aa	15:59:59
SSR Mining	5.80	5.87	5.39	+8.82%	3.57M	aa.aa	15:59:59
Keurig Dr Pepper	37.05	37.14	36.79	+0.03%	4.84M	aa.aa	15:59:59
Middleby Corp	128.04	130.70	126.45	-1.06%	636.55K	aa.aa	15:59:59
United Airlines Holdings	49.65	50.80	47.46	+2.43%	10.24M	aa.aa	15:59:59
Netflix	686.80	694.88	682.20	+0.78%	2.52M	aa.aa	15:59:59
News Corp	27.17	27.28	26.88	+0.44%	997.49K	aa.aa	15:59:59
Equinix	868.81	874.71	855.45	+0.13%	342.94K	aa.aa	15:59:59
Booking	3,870.70	3,895.49	3,813.88	+1.13%	185.66K	aa.aa	15:59:59
O’Reilly Automotive	1,119.93	1,122.67	1,107.30	+0.66%	353.45K	aa.aa	15:59:59
CME Group	217.30	219.23	215.45	-0.59%	2.19M	aa.aa	15:59:59
Illumina	126.25	126.28	120.51	+1.14%	1.62M	aa.aa	15:59:59
JB Hunt	168.86	169.77	165.58	-0.24%	974.26K	aa.aa	15:59:59
Urban Outfitters	35.18	35.60	34.01	+2.18%	1.88M	aa.aa	15:59:59
EW Scripps A	1.790	1.860	1.750	+0.56%	489.38K	aa.aa	15:59:59
First Solar	235.95	239.99	228.55	-1.62%	2.54M	aa.aa	15:59:59
Viatris	11.75	11.77	11.36	+3.62%	8.17M	aa.aa	15:59:59
F5 Networks	205.95	206.09	202.68	+1.50%	716.44K	aa.aa	15:59:59
News Corp A	25.96	26.05	25.74	+0.04%	2.18M	aa.aa	15:59:59
Roper Technologies	551.31	551.53	544.51	+0.27%	319.64K	aa.aa	15:59:59
ADTRAN	5.250	5.335	5.115	+1.35%	284.95K	aa.aa	15:59:59
Advanced Energy	96.05	97.22	94.98	-0.41%	130.3K	aa.aa	15:59:59
Airnet Tech	0.281	0.320	0.276	-15.78%	213.25K	aa.aa	15:59:59
Broadcom	164.56	166.32	156.83	+3.97%	43.39M	aa.aa	15:59:59
Imunon	1.0900	1.1101	1.0800	-0.91%	89.99K	aa.aa	15:59:59
Cirrus	134.00	137.73	133.43	-1.92%	449.68K	aa.aa	15:59:59
Entegris	108.23	111.23	107.73	-2.20%	1.43M	aa.aa	15:59:59
The Hain Celestial	8.13	8.19	7.84	+3.04%	748.31K	aa.aa	15:59:59
IPG Photonics	64.78	64.94	62.89	+2.58%	259.4K	aa.aa	15:59:59
Ionis Pharma	41.02	42.65	40.76	-3.55%	4.6M	aa.aa	15:59:59
Itron	99.54	100.21	98.37	-0.11%	196.01K	aa.aa	15:59:59
Motorcar Parts	5.58	5.62	5.47	+1.73%	101.71K	aa.aa	15:59:59
NXP	225.14	229.24	222.37	-2.05%	2.47M	aa.aa	15:59:59
QuickLogic	7.520	7.620	7.380	-0.13%	93.65K	aa.aa	15:59:59
Radware	20.63	20.73	20.07	+2.38%	109.52K	aa.aa	15:59:59
Royal Gold	140.82	141.97	138.65	+3.13%	315.14K	aa.aa	15:59:59
Tesla	229.81	231.45	223.83	+0.74%	71.72M	aa.aa	15:59:59
Take-Two	153.61	154.76	152.28	+0.83%	1.17M	aa.aa	15:59:59
Dollar Tree	67.89	70.04	66.48	+1.97%	4.44M	aa.aa	15:59:59
Atlantic American	1.740	1.760	1.700	-0.57%	812	aa.aa	15:59:59
AAON	93.47	93.53	91.54	+1.89%	213.34K	aa.aa	15:59:59
ArcBest Corp	99.90	100.39	97.74	+1.08%	161.59K	aa.aa	15:59:59
Oruka Therapeutics	26.000	31.000	25.560	-12.22%	36.77K	aa.aa	15:59:59
ACADIA	15.95	16.10	15.59	0.00%	742.77K	aa.aa	15:59:59

Please try another search

NASDAQ Composite (IXIC)

NASDAQ Composite Constituents

Intel

Microsoft

eBay

Cisco

Goodyear Tire & Rubber Co

Kraft Heinz

ODP

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

aTyr Pharma

Alphabet A

Liberty Global

Adobe

Qualcomm

Baidu

Sohu.Com

Warner Bros Discovery

Ribbon Com

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Ryanair ADR

JetBlue

Shyft Group Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Dentsply

Crocs

Zions

Northern Trust

Lamar

Patterson-UTI Energy

Atlanticuss

CH Robinson

Sirius XM

PACCAR

Amazon.com

Ross Stores

Viavi Solutions

NetEase

NetApp

Costco

Check Point Software

Lam Research

IAC/InterActiveCorp

Intuit

Expedia

Trip.com ADR

UTStarcom

Cognizant A

Rambus

Akamai

KLA Corp

Flex

Amgen

Electronic Arts

Patterson

T Rowe

Biogen

Qurate Retail A

Huntington Bancshares

Gen Digital

NVIDIA

Stericycle

Starbucks

Cincinnati Financial