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 %
Zscaler Inc	279.35	279.95	279.60	274.85	4.75	1.728	274.85	147.70
XCEL ENERGY STK	68.70	68.92	69.41	69.08	0.33	0.478	70.35	56.79
Workday	207.35	208.05	207.35	207.75	-0.40	-0.193	269.95	182.08
Warner Bros. Discovery Inc.	18.246	18.290	18.214	18.324	-0.11	-0.600	18.324	6.800
VERTEX PHARM STK	359.90	361.10	362.80	363.60	-0.80	-0.220	482.00	312.45
Verisk Analytics	200.90	201.90	201.10	201.20	-0.10	-0.050	284.50	194.40
T-Mobile US Inc.	0	0	186.50	189.56	-3.06	-1.614	260.10	189.56
Thomson Reuters Corp	138.15	139.80	139.25	140.05	-0.80	-0.571	186.50	128.60
The Trade Desk Inc.	45.405	45.895	45.785	44.705	1.08	2.416	132.340	37.385
TEXAS INSTRUMENTS STK	145.16	145.46	146.88	148.06	-1.18	-0.797	205.30	126.30
Tesla Inc.	383.70	383.80	384.65	384.80	-0.15	-0.039	453.90	200.35
Take-Two Interactive Software	217.95	218.75	221.70	219.50	2.20	1.002	226.50	148.00
Synopsys Inc.	399.60	400.75	401.80	393.75	8.05	2.044	567.70	320.05
STARBUCKS CORP.	74.70	74.78	74.13	73.56	0.57	0.775	110.96	67.80
Shopify Inc	148.96	149.22	150.86	144.32	6.54	4.532	144.32	66.82
ROSS STORES STK	138.48	138.80	134.50	134.68	-0.18	-0.134	149.58	107.76
Roper Technologies Inc.	400.30	401.50	412.60	412.40	0.20	0.048	560.60	412.40
REGENERON PHARM STK	500.20	501.80	499.10	494.40	4.70	0.951	862.80	422.00
QUALCOMM STK	165.04	165.20	146.28	146.70	-0.42	-0.286	171.52	108.08
Pinduoduo Inc.	117.50	118.00	117.50	114.50	3.00	2.620	124.50	80.20
PEPSICO STK	130.42	130.54	129.16	130.30	-1.14	-0.875	158.86	109.94
Paypal Holdings Inc.	60.54	60.57	60.81	59.96	0.85	1.418	90.00	52.59
PAYCHEX STK	106.96	107.12	107.38	107.46	-0.08	-0.074	146.02	105.28
Palo Alto Networks Inc	187.12	188.42	188.16	187.00	1.16	0.620	198.54	137.62
Palantir Technologies Inc.	164.32	164.40	162.40	155.50	6.90	4.437	160.24	37.87
PACCAR STK	86.18	86.35	86.27	85.60	0.67	0.783	112.62	75.41
O'REILLY AUTO	81.82	82.08	83.62	84.20	-0.58	-0.689	91.28	69.93
ON SEMICONDUCTOR STK	45.015	45.215	44.135	45.985	-1.85	-4.023	70.170	27.970
Old Dominion Freight Line Inc.	115.65	116.05	117.25	116.60	0.65	0.557	216.50	115.80
NXP Semiconductor	188.50	189.00	190.00	192.50	-2.50	-1.299	244.00	136.00
NVIDIA	163.74	163.76	163.52	159.06	4.46	2.804	166.80	86.00
NETFLIX.COM INC.	941.00	950.50	944.00	958.70	-14.70	-1.533	1,134.20	687.60
Monster Beverage	60.13	60.19	59.96	60.09	-0.13	-0.216	60.14	44.34
Mondelez International Group Inc.	52.07	52.18	51.90	52.30	-0.40	-0.765	64.70	51.76
MicroStrategy Inc. Shares	252.00	252.40	259.10	247.20	11.90	4.814	464.80	209.30
Microsoft Corp.	457.95	458.05	455.05	449.80	5.25	1.167	466.75	317.70
MICRON TECH STK	188.68	188.76	193.44	179.82	13.62	7.574	179.82	57.30
MICROCHIP TECH STK	55.44	55.55	55.00	56.04	-1.04	-1.856	72.90	31.15
Meta Platforms Inc	645.50	646.70	647.80	634.90	12.90	2.032	709.90	437.00
Mercadolibre Inc.	0	0	1,930.00	1,835.00	95.00	5.177	2,300.00	1,525.00
Marvell Technology Inc.	75.39	76.06	75.00	72.91	2.09	2.867	122.92	43.60
MARRIOTT INTL STK	234.65	235.25	233.60	232.00	1.60	0.690	294.10	185.00
Lululemon Athletica Inc.	158.70	159.40	153.84	153.58	0.26	0.169	406.50	135.58
Linde PLC	384.60	384.80	384.40	387.20	-2.80	-0.723	447.00	375.20
LAM RESEARCH	135.50	135.72	134.84	127.50	7.34	5.757	127.50	51.48
Kraft Heinz Co., The	21.880	21.910	21.700	21.855	-0.16	-0.709	32.335	21.375
Kla-Tencor Corp.	1,044.20	1,047.80	1,023.40	998.10	25.30	2.535	998.10	475.10
Keurig Dr. Pepper Inc.	24.985	25.010	24.465	23.615	0.85	3.599	33.100	21.550
INTUIT STK	585.80	587.30	590.20	582.10	8.10	1.392	712.40	485.00
Intuitive Surgical Inc.	466.80	467.75	467.90	473.55	-5.65	-1.193	587.60	365.10
INTEL STK	34.490	34.535	34.800	32.740	2.06	6.292	32.985	16.646
IDEXX LABS	554.80	557.00	552.00	549.40	2.60	0.473	587.00	325.00
Honeywell International Inc.	185.34	185.96	189.14	189.30	-0.16	-0.085	223.10	160.20
Globalfoundries Inc.	30.420	30.760	31.050	30.530	0.52	1.703	44.000	26.930
GILEAD SCIENCES STK	103.12	103.26	104.08	104.12	-0.04	-0.038	110.12	80.94
GE Healthcare Technologies Inc.	66.87	68.26	67.68	67.19	0.49	0.729	89.67	53.48
Fortinet Inc.	73.95	74.21	74.14	73.21	0.93	1.270	108.90	63.98
FASTENAL STK	36.610	36.695	36.905	36.855	0.05	0.136	43.065	31.500
Exelon Corp.	40.915	41.125	41.385	40.920	0.47	1.136	42.565	34.425
ELECTRONIC ARTS STK	172.30	172.48	172.00	172.54	-0.54	-0.313	172.58	110.06
DoorDash Inc.	227.55	228.70	224.90	218.70	6.20	2.835	239.90	138.00
Diamondback Energy Inc	123.76	125.92	125.46	125.50	-0.04	-0.032	177.74	107.78
Dexcom Inc.	60.24	60.39	60.64	61.18	-0.54	-0.883	86.30	53.72
Datadog Inc	134.76	136.38	135.26	134.66	0.60	0.446	160.04	78.72
CSX Corp.	30.715	30.780	31.060	30.445	0.62	2.020	34.840	23.400
Crowdstrike Holdings Inc	452.40	456.30	454.45	453.50	0.95	0.209	453.50	271.75
COSTCO WHOLESALE CORP.	795.70	797.10	799.50	809.70	-10.20	-1.260	1,028.20	773.20
CoStar Group Inc	66.86	68.28	67.73	67.53	0.20	0.296	84.03	63.51
COPART	38.245	38.365	38.385	38.425	-0.04	-0.104	60.570	37.260
Constellation Energy Corp.	331.50	332.65	337.55	316.95	20.60	6.499	345.85	143.52
Comcast Corp.New	25.320	25.360	25.325	25.245	0.08	0.317	41.880	25.185
COGNIZANT TECH	58.33	58.44	58.68	58.65	0.03	0.051	86.46	55.34
Coca-Cola Europacific Partners Plc	77.90	79.40	78.50	78.70	-0.20	-0.254	86.80	69.50
CISCO SYSTEMS STK	60.65	60.90	60.85	60.83	0.02	0.033	62.74	48.12
CINTAS STK	162.80	163.40	163.85	165.50	-1.65	-0.997	215.30	156.20
Charter Communications Inc.	209.35	209.95	209.55	209.25	0.30	0.143	382.90	209.25
CDW Corp	134.00	138.80	137.75	135.60	2.15	1.586	203.30	125.50
CADENCE DESIGN STK	300.10	301.05	298.40	301.65	-3.25	-1.077	328.05	195.00
BROADCOM STK	307.40	307.50	310.35	303.50	6.85	2.257	317.55	138.96
Booking Holdings	4,478.00	4,506.00	4,438.00	4,380.00	58.00	1.324	5,038.00	3,690.00
Biogen Inc.	127.05	128.40	128.65	128.80	-0.15	-0.116	171.10	101.00
Baker Hughes Co.	39.875	39.970	40.660	41.730	-1.07	-2.564	46.840	30.585
Axon Enterprise Inc.	636.80	639.60	635.20	615.60	19.60	3.184	755.60	387.90
AUTOMATIC DATA STK	241.10	241.85	243.00	242.50	0.50	0.206	303.55	237.55
Autodesk Inc.	268.25	269.35	270.40	267.50	2.90	1.084	307.90	206.15
Atlassian Corp.	140.96	141.58	141.28	140.94	0.34	0.241	310.70	125.08
ASTAZENECA ADR	71.50	72.00	71.50	71.00	0.50	0.704	73.50	57.50
ASML Holdings	908.00	910.00	898.00	894.00	4.00	0.447	894.00	548.00
Arm Holdings PLC ADR	153.00	153.80	148.00	143.60	4.40	3.064	171.00	74.40
Applovin Corp.	533.40	542.60	537.10	534.20	2.90	0.543	609.90	146.72
APPLIED MATERIAL STK	200.60	201.00	198.94	195.34	3.60	1.843	195.42	113.00
Apple Inc.	228.00	228.15	227.45	226.80	0.65	0.287	246.25	155.30
ANALOG DEVICES STK	207.20	207.75	205.15	208.45	-3.30	-1.583	231.90	142.90
AMGEN STK	248.75	249.20	252.00	252.50	-0.50	-0.198	303.50	230.00
AMER ELEC PWR STK	99.00	99.40	100.00	100.00	0.00	0.000	102.00	86.50
Amazon.com Inc.	194.90	195.32	195.22	193.04	2.18	1.129	232.70	151.48
Alphabet Inc. Cl. C	228.90	228.95	226.50	220.45	6.05	2.744	220.45	130.00
Alphabet Inc. Cl. A	228.40	228.50	227.60	220.75	6.85	3.103	220.75	131.04
Airbnb Inc.	110.00	110.12	110.30	109.42	0.88	0.804	153.20	92.54
ADV MICRO DEV STK	220.05	220.20	218.90	215.70	3.20	1.484	215.70	70.43
ADOBE SYS STK	304.55	306.90	306.30	304.40	1.90	0.624	523.60	281.25

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.