NASDAQ 100 INDEX

Master data

Name

n/a

Name
n/a
WKN
n/a
ISIN
n/a
Symbol
n/a
Trading time start
n/a
Trading time end
n/a

Price data

Previous day

n/a

Date of closing price

n/a

Open previous day
n/a
High previous day
n/a
Low previous day
n/a
52 weeks high
n/a
52 weeks low
n/a
Volume previous day
n/a

1 Week 1 Month 3 Months 1 Year 5 Years Overall

Illustration

Chart type:

Scale type:

Comparison

Comparison to index:

Comparison with:

Analysis

Indicator 1:

Moving average:

Nasdaq 100 stock price list

Name	Bid	Ask	Last	Previous day		Change to previous dayin EURin %
REGENERON PHARM STK	530.40	531.40	538.20	525.80	12.40	2.358	1,086.50	459.80
ON SEMICONDUCTOR STK	38.650	38.815	39.410	38.585	0.83	2.138	72.140	27.970
GILEAD SCIENCES STK	95.03	95.14	95.78	93.83	1.95	2.078	110.12	57.30
ADV MICRO DEV STK	99.10	99.19	100.96	99.51	1.45	1.457	170.10	70.43
Warner Bros. Discovery Inc.	7.870	7.893	8.014	7.924	0.09	1.136	11.734	6.116
QUALCOMM STK	133.98	134.08	136.72	135.58	1.14	0.841	215.35	108.08
Kla-Tencor Corp.	687.60	690.30	690.30	685.30	5.00	0.730	818.40	475.10
DoorDash Inc.	180.40	181.22	178.90	177.98	0.92	0.517	203.15	91.48
VERTEX PHARM STK	383.45	384.50	391.60	389.60	2.00	0.513	482.00	372.95
Kraft Heinz Co., The	23.565	23.600	24.815	24.700	0.12	0.466	33.410	24.270
Mondelez International Group Inc.	57.35	57.46	58.40	58.13	0.27	0.464	68.28	51.76
Alphabet Inc. Cl. A	149.46	149.54	149.36	148.72	0.64	0.430	198.28	131.04
Charter Communications Inc.	366.10	366.85	372.30	370.75	1.55	0.418	382.90	247.20
Lululemon Athletica Inc.	282.10	283.30	285.50	284.45	1.05	0.369	406.50	208.00
STARBUCKS CORP.	73.42	73.48	75.00	74.77	0.23	0.308	110.96	66.79
MicroStrategy Inc. Shares	350.90	351.80	366.70	365.70	1.00	0.273	464.80	107.10
ELECTRONIC ARTS STK	132.80	132.92	132.78	132.54	0.24	0.181	160.08	110.06
ASTAZENECA ADR	61.00	61.50	61.50	61.50	0.00	0.000	79.00	57.50
Paypal Holdings Inc.	63.39	63.45	64.17	64.19	-0.02	-0.031	90.00	52.59
BROADCOM STK	202.60	202.95	202.30	202.45	-0.15	-0.074	238.55	120.64
Coca-Cola Europacific Partners Plc	77.90	78.90	78.40	78.50	-0.10	-0.127	83.50	66.00
ANSYS STK	302.90	303.70	302.40	302.80	-0.40	-0.132	342.40	247.50
LAM RESEARCH	72.99	73.11	73.41	73.60	-0.19	-0.258	103.66	51.48
Comcast Corp.New	30.900	30.950	31.085	31.180	-0.10	-0.305	41.880	29.045
Dexcom Inc.	74.76	74.96	76.43	76.69	-0.26	-0.339	121.16	53.72
Workday	237.60	238.10	238.95	240.00	-1.05	-0.438	269.95	184.70
NVIDIA	116.84	116.88	117.80	118.38	-0.58	-0.490	143.70	86.00
TEXAS INSTRUMENTS STK	164.02	164.42	165.70	166.56	-0.86	-0.516	205.30	126.30
Microsoft Corp.	399.80	400.00	402.90	405.00	-2.10	-0.519	432.65	317.70
COSTCO WHOLESALE CORP.	903.20	905.00	912.10	916.90	-4.80	-0.524	1,028.20	726.30
XCEL ENERGY STK	61.63	61.81	63.01	63.36	-0.35	-0.552	68.98	47.94
Monster Beverage	55.44	55.50	55.16	55.47	-0.31	-0.559	55.51	41.16
MICROCHIP TECH STK	52.50	52.60	53.10	53.41	-0.31	-0.580	92.40	31.15
INTEL STK	18.352	18.378	18.840	18.950	-0.11	-0.580	32.635	16.646
CADENCE DESIGN STK	280.35	281.00	280.40	282.05	-1.65	-0.585	308.70	195.00
Keurig Dr. Pepper Inc.	29.500	29.530	29.710	29.890	-0.18	-0.602	34.055	29.065
CISCO SYSTEMS STK	55.61	55.87	55.79	56.13	-0.34	-0.606	62.74	41.07
Atlassian Corp.	186.12	186.80	187.34	188.52	-1.18	-0.626	310.70	123.52
NETFLIX.COM INC.	1,051.00	1,053.80	1,043.80	1,050.60	-6.80	-0.647	1,050.60	534.70
INTUIT STK	583.30	584.60	586.70	590.60	-3.90	-0.660	666.00	485.00
Meta Platforms Inc	559.30	560.60	559.90	563.80	-3.90	-0.692	709.90	421.55
PEPSICO STK	114.84	114.92	116.54	117.36	-0.82	-0.699	167.02	114.84
Autodesk Inc.	258.70	259.70	259.05	260.95	-1.90	-0.728	307.90	183.80
ANALOG DEVICES STK	196.34	196.80	195.08	196.52	-1.44	-0.733	231.90	142.90
AUTOMATIC DATA STK	283.55	284.25	283.15	285.30	-2.15	-0.754	303.55	215.30
CINTAS STK	194.70	195.30	195.40	196.90	-1.50	-0.762	215.30	152.40
Synopsys Inc.	444.70	446.25	451.50	455.05	-3.55	-0.780	580.40	320.05
ADOBE SYS STK	363.75	367.60	366.30	369.20	-2.90	-0.785	533.30	302.65
Marvell Technology Inc.	53.05	53.50	53.44	53.87	-0.43	-0.798	122.92	43.60
Axon Enterprise Inc.	649.00	651.60	649.80	655.20	-5.40	-0.824	675.60	251.60
CSX Corp.	26.910	26.970	27.320	27.550	-0.23	-0.835	34.840	23.400
AMER ELEC PWR STK	90.40	90.60	91.20	92.00	-0.80	-0.870	102.00	80.00
Zscaler Inc	220.05	220.30	220.45	222.40	-1.95	-0.877	222.40	139.62
Crowdstrike Holdings Inc	384.70	387.80	387.55	391.00	-3.45	-0.882	433.95	198.22
ASML Holdings	652.00	654.00	660.00	666.00	-6.00	-0.901	1,010.00	548.00
ROSS STORES STK	134.52	134.68	135.08	136.36	-1.28	-0.939	149.58	111.10
Mercadolibre Inc.	2,279.50	2,298.50	2,245.00	2,267.50	-22.50	-0.992	2,293.50	1,457.40
Exelon Corp.	38.765	38.965	38.655	39.055	-0.40	-1.024	42.565	31.450
AMGEN STK	239.10	239.90	241.70	244.30	-2.60	-1.064	311.00	230.00
NXP Semiconductor	182.00	182.50	184.00	186.00	-2.00	-1.075	265.00	136.00
APPLIED MATERIAL STK	143.34	143.84	144.60	146.22	-1.62	-1.108	234.50	113.00
Applovin Corp.	318.80	324.60	324.45	328.10	-3.65	-1.112	506.60	61.53
Verisk Analytics	274.40	275.40	272.30	275.40	-3.10	-1.126	284.50	227.30
Fortinet Inc.	91.45	91.75	91.14	92.24	-1.10	-1.193	108.90	48.61
PAYCHEX STK	137.46	137.72	138.26	139.96	-1.70	-1.215	146.02	107.16
Honeywell International Inc.	195.46	196.08	196.02	198.50	-2.48	-1.249	223.10	160.20
Linde PLC	401.00	401.40	404.20	409.40	-5.20	-1.270	448.40	378.00
Diamondback Energy Inc	120.40	121.68	121.14	122.70	-1.56	-1.271	193.38	107.78
Roper Technologies Inc.	504.00	505.20	507.00	513.60	-6.60	-1.285	560.60	463.50
COGNIZANT TECH	70.74	70.88	70.85	71.85	-1.00	-1.392	86.46	58.31
PACCAR STK	83.36	83.50	84.62	85.83	-1.21	-1.410	112.62	75.41
O'REILLY AUTO	1,204.50	1,208.00	1,214.00	1,232.00	-18.00	-1.461	1,320.50	873.40
Datadog Inc	100.34	101.38	101.20	102.76	-1.56	-1.518	160.04	78.72
Alphabet Inc. Cl. C	150.68	150.78	146.74	149.08	-2.34	-1.570	200.00	130.00
Intuitive Surgical Inc.	483.45	484.40	487.30	495.65	-8.35	-1.685	587.60	366.65
Apple Inc.	177.50	177.60	181.84	185.04	-3.20	-1.729	246.25	155.30
IDEXX LABS	441.10	442.30	452.60	460.70	-8.10	-1.758	485.40	325.00
Amazon.com Inc.	177.14	177.46	177.30	180.70	-3.40	-1.882	232.70	146.56
COPART	53.89	54.05	53.91	54.96	-1.05	-1.910	60.57	44.40
MICRON TECH STK	85.03	85.09	85.27	86.94	-1.67	-1.921	146.00	57.30
T-Mobile US Inc.	212.00	212.25	211.75	215.90	-4.15	-1.922	260.10	150.52
Booking Holdings	4,656.00	4,680.00	4,648.00	4,741.00	-93.00	-1.962	5,038.00	2,863.00
Old Dominion Freight Line Inc.	145.40	145.80	148.10	151.35	-3.25	-2.147	216.50	128.15
Baker Hughes Co.	32.315	32.410	32.470	33.195	-0.73	-2.184	46.840	28.835
Arm Holdings PLC ADR	115.00	115.60	114.00	116.60	-2.60	-2.230	173.60	74.40
Constellation Energy Corp.	252.65	253.40	254.75	260.65	-5.90	-2.264	331.25	143.52
FASTENAL STK	71.81	71.96	71.89	73.63	-1.74	-2.363	80.00	57.43
Tesla Inc.	295.90	296.10	298.90	306.20	-7.30	-2.384	453.90	158.04
Take-Two Interactive Software	200.85	201.40	201.15	206.70	-5.55	-2.685	209.90	123.44
Globalfoundries Inc.	33.270	33.610	33.520	34.450	-0.93	-2.700	54.320	27.230
Pinduoduo Inc.	102.00	102.50	102.00	105.00	-3.00	-2.857	148.50	80.20
CoStar Group Inc	64.72	66.05	65.68	67.65	-1.97	-2.912	80.30	65.65
MARRIOTT INTL STK	230.20	230.85	234.10	241.40	-7.30	-3.024	294.10	185.00
CDW Corp	158.30	163.30	161.15	166.30	-5.15	-3.097	219.50	130.35
Shopify Inc	90.79	90.93	92.98	96.01	-3.03	-3.156	123.46	44.45
Biogen Inc.	111.35	112.35	111.60	115.35	-3.75	-3.251	217.80	101.00
The Trade Desk Inc.	65.50	66.16	66.02	68.25	-2.23	-3.267	132.34	41.09
Palantir Technologies Inc.	107.62	107.72	108.34	112.24	-3.90	-3.475	118.40	19.17
Airbnb Inc.	112.68	112.90	115.40	119.70	-4.30	-3.592	153.20	92.54
GE Healthcare Technologies Inc.	60.88	62.12	61.44	65.14	-3.70	-5.680	89.67	53.48
Palo Alto Networks Inc	159.92	160.90	160.66	171.94	-11.28	-6.560	198.54	133.10

All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.