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 %
Datadog Inc	128.14	129.42	128.38	114.12	14.26	12.496	160.04	78.72
MicroStrategy Inc. Shares	347.10	347.70	340.70	321.70	19.00	5.906	464.80	107.10
Synopsys Inc.	460.30	461.95	467.00	442.90	24.10	5.441	572.80	320.05
CADENCE DESIGN STK	275.20	275.95	276.00	262.40	13.60	5.183	308.70	195.00
ON SEMICONDUCTOR STK	47.250	47.450	47.350	45.405	1.95	4.284	72.140	27.970
Crowdstrike Holdings Inc	433.90	438.05	436.55	419.65	16.90	4.027	433.95	198.22
NXP Semiconductor	196.00	196.50	195.50	188.00	7.50	3.989	265.00	136.00
NVIDIA	136.22	136.28	134.80	130.40	4.40	3.374	143.70	86.00
Palo Alto Networks Inc	171.24	172.32	172.34	166.88	5.46	3.272	198.54	134.88
Baker Hughes Co.	33.720	33.775	33.345	32.425	0.92	2.837	46.840	29.665
APPLIED MATERIAL STK	162.90	163.04	160.44	156.02	4.42	2.833	234.50	113.00
Kraft Heinz Co., The	22.685	22.710	23.100	22.525	0.58	2.553	33.075	21.845
REGENERON PHARM STK	466.30	468.30	463.70	452.80	10.90	2.407	1,086.50	422.00
Kla-Tencor Corp.	787.20	789.70	777.80	761.00	16.80	2.208	818.40	475.10
TEXAS INSTRUMENTS STK	182.90	183.22	182.42	178.62	3.80	2.127	205.30	126.30
ANSYS STK	309.50	310.60	305.00	299.20	5.80	1.939	342.40	247.50
The Trade Desk Inc.	63.19	63.87	63.56	62.37	1.19	1.908	132.34	41.09
Marvell Technology Inc.	63.28	63.79	63.82	62.68	1.14	1.819	122.92	43.60
LAM RESEARCH	84.41	84.53	83.46	82.01	1.45	1.768	103.66	51.48
ANALOG DEVICES STK	207.75	208.20	206.00	202.75	3.25	1.603	231.90	142.90
AMGEN STK	253.10	253.90	251.25	247.35	3.90	1.577	311.00	230.00
QUALCOMM STK	138.64	138.76	137.54	135.52	2.02	1.491	192.58	108.08
MICROCHIP TECH STK	62.23	62.33	61.84	60.94	0.90	1.477	87.43	31.15
Amazon.com Inc.	188.46	188.80	188.88	186.20	2.68	1.439	232.70	146.56
CoStar Group Inc	69.38	70.80	70.03	69.04	0.99	1.434	77.86	64.11
Alphabet Inc. Cl. C	152.72	152.76	152.12	150.10	2.02	1.346	200.00	130.00
Alphabet Inc. Cl. A	151.76	151.80	151.12	149.20	1.92	1.287	198.28	131.04
Apple Inc.	182.08	182.16	180.06	177.78	2.28	1.282	246.25	155.30
Warner Bros. Discovery Inc.	9.498	9.525	9.380	9.265	0.12	1.241	11.734	6.116
Shopify Inc	98.92	99.09	96.87	95.74	1.13	1.180	123.46	44.45
Meta Platforms Inc	608.30	609.50	610.30	604.20	6.10	1.010	709.90	421.55
PACCAR STK	83.52	83.66	84.08	83.25	0.83	0.997	112.62	75.41
GE Healthcare Technologies Inc.	63.83	65.15	64.99	64.38	0.61	0.947	89.67	53.48
VERTEX PHARM STK	388.45	389.75	386.35	382.85	3.50	0.914	482.00	372.95
Coca-Cola Europacific Partners Plc	79.80	81.30	80.10	79.40	0.70	0.882	83.50	66.60
Globalfoundries Inc.	33.550	33.940	33.650	33.360	0.29	0.869	54.320	27.230
Mondelez International Group Inc.	58.60	58.72	58.68	58.19	0.49	0.842	68.28	51.76
BROADCOM STK	232.90	233.05	228.20	226.35	1.85	0.817	238.55	122.22
CDW Corp	153.35	158.25	155.85	154.60	1.25	0.809	219.50	130.35
CISCO SYSTEMS STK	58.62	58.87	58.53	58.13	0.40	0.688	62.74	41.07
ADOBE SYS STK	322.15	324.60	323.25	321.10	2.15	0.670	533.30	302.65
Keurig Dr. Pepper Inc.	28.695	28.725	28.570	28.390	0.18	0.634	34.055	27.910
ASML Holdings	676.00	678.00	676.00	672.00	4.00	0.595	1,010.00	548.00
MICRON TECH STK	104.76	104.82	103.46	102.90	0.56	0.544	126.68	57.30
Zscaler Inc	266.75	267.25	261.40	260.10	1.30	0.500	269.55	139.62
Biogen Inc.	112.35	113.50	113.20	112.70	0.50	0.444	217.30	101.00
ADV MICRO DEV STK	117.66	117.76	118.00	117.60	0.40	0.340	170.10	70.43
Intuitive Surgical Inc.	463.00	463.95	456.40	455.00	1.40	0.308	587.60	384.00
CSX Corp.	28.540	28.605	28.375	28.305	0.07	0.247	34.840	23.400
Lululemon Athletica Inc.	209.50	210.35	207.80	207.30	0.50	0.241	406.50	196.48
Palantir Technologies Inc.	114.04	114.10	112.80	112.58	0.22	0.195	124.80	21.96
DoorDash Inc.	204.95	205.95	201.10	200.75	0.35	0.174	209.50	91.48
ROSS STORES STK	111.52	111.70	111.52	111.40	0.12	0.108	149.58	107.76
Old Dominion Freight Line Inc.	144.35	144.80	143.05	142.90	0.15	0.105	216.50	128.15
Microsoft Corp.	423.40	423.60	416.70	416.30	0.40	0.096	432.65	317.70
Honeywell International Inc.	204.30	204.95	202.00	201.90	0.10	0.050	223.10	160.20
Linde PLC	404.00	404.40	404.40	404.20	0.20	0.049	448.40	378.00
PEPSICO STK	115.36	115.48	115.64	115.60	0.04	0.035	161.46	109.94
Paypal Holdings Inc.	65.37	65.40	64.63	64.72	-0.09	-0.139	90.00	52.59
IDEXX LABS	459.50	460.70	458.50	459.20	-0.70	-0.152	461.40	325.00
Airbnb Inc.	116.60	116.76	114.30	114.52	-0.22	-0.192	153.20	92.54
Dexcom Inc.	70.40	70.61	70.65	70.80	-0.15	-0.212	105.48	53.72
MARRIOTT INTL STK	238.15	238.80	234.60	235.45	-0.85	-0.361	294.10	185.00
GILEAD SCIENCES STK	94.59	94.70	94.41	94.77	-0.36	-0.380	110.12	60.84
Take-Two Interactive Software	203.55	204.05	202.55	203.55	-1.00	-0.491	210.10	123.44
Diamondback Energy Inc	118.52	120.48	119.54	120.14	-0.60	-0.499	193.38	107.78
COGNIZANT TECH	68.83	68.94	67.85	68.20	-0.35	-0.513	86.46	58.31
Fortinet Inc.	89.14	89.43	86.38	86.88	-0.50	-0.576	108.90	48.61
Axon Enterprise Inc.	673.60	676.40	654.00	657.80	-3.80	-0.578	704.20	251.60
Tesla Inc.	267.45	267.60	266.15	267.75	-1.60	-0.598	453.90	175.62
COSTCO WHOLESALE CORP.	837.30	838.60	830.60	835.60	-5.00	-0.598	1,028.20	726.30
FASTENAL STK	36.380	36.455	36.090	36.310	-0.22	-0.606	40.000	28.715
Autodesk Inc.	267.85	268.90	262.75	264.55	-1.80	-0.680	307.90	199.34
NETFLIX.COM INC.	1,100.00	1,100.80	1,091.00	1,098.60	-7.60	-0.692	1,134.20	534.70
Constellation Energy Corp.	265.40	266.35	258.05	259.95	-1.90	-0.731	331.25	143.52
Arm Holdings PLC ADR	132.20	133.20	131.00	132.00	-1.00	-0.758	173.60	74.40
Booking Holdings	4,876.00	4,897.00	4,825.00	4,862.00	-37.00	-0.761	5,038.00	2,863.00
ASTAZENECA ADR	59.00	59.50	60.00	60.50	-0.50	-0.826	79.00	57.50
STARBUCKS CORP.	79.86	79.94	79.72	80.45	-0.73	-0.907	110.96	66.79
Atlassian Corp.	181.32	181.78	174.52	176.16	-1.64	-0.931	310.70	123.52
Monster Beverage	53.38	53.44	53.28	53.79	-0.51	-0.948	56.50	41.16
INTUIT STK	662.60	663.80	653.90	660.60	-6.70	-1.014	681.60	485.00
Workday	206.00	206.50	200.20	202.50	-2.30	-1.136	269.95	184.70
PAYCHEX STK	124.76	124.94	123.54	124.98	-1.44	-1.152	146.02	107.16
Roper Technologies Inc.	485.00	486.00	479.10	485.50	-6.40	-1.318	560.60	463.50
Applovin Corp.	283.80	289.05	280.10	283.85	-3.75	-1.321	506.60	61.53
Comcast Corp.New	30.680	30.725	30.255	30.670	-0.42	-1.353	41.880	29.045
AMER ELEC PWR STK	88.00	88.20	87.40	88.60	-1.20	-1.354	102.00	80.50
Exelon Corp.	36.670	36.855	36.240	36.760	-0.52	-1.415	42.565	31.450
Mercadolibre Inc.	2,133.00	2,137.00	2,087.50	2,118.00	-30.50	-1.440	2,300.00	1,457.40
ELECTRONIC ARTS STK	131.48	131.74	132.58	134.58	-2.00	-1.486	160.08	110.06
Charter Communications Inc.	354.75	355.55	347.80	353.30	-5.50	-1.557	382.90	267.70
COPART	41.850	41.985	41.235	41.975	-0.74	-1.763	60.570	41.090
AUTOMATIC DATA STK	261.25	262.05	258.00	262.75	-4.75	-1.808	303.55	215.30
Pinduoduo Inc.	88.00	88.40	86.80	88.40	-1.60	-1.810	143.50	80.20
XCEL ENERGY STK	57.85	58.04	56.97	58.06	-1.09	-1.877	68.98	47.94
O'REILLY AUTO	76.96	77.20	75.22	76.86	-1.64	-2.134	88.03	61.33
T-Mobile US Inc.	203.10	203.35	200.75	205.30	-4.55	-2.216	260.10	161.84
Verisk Analytics	257.60	258.60	255.10	264.60	-9.50	-3.590	284.50	235.10
CINTAS STK	185.25	185.75	182.10	189.75	-7.65	-4.032	215.30	161.00
INTEL STK	18.946	18.966	18.634	19.470	-0.84	-4.294	32.635	16.646

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.