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	206.80	207.25	208.00	209.50	-1.50	-0.716	286.85	147.70
XCEL ENERGY STK	64.53	64.73	64.62	64.60	0.02	0.031	70.35	56.79
Workday	190.60	191.00	188.84	187.90	0.94	0.500	269.95	181.44
Warner Bros. Discovery Inc.	25.280	25.330	24.280	23.770	0.51	2.146	23.770	6.800
VERTEX PHARM STK	373.25	374.20	372.50	378.30	-5.80	-1.533	471.40	312.45
Verisk Analytics	184.85	185.55	185.10	187.15	-2.05	-1.095	284.50	179.50
T-Mobile US Inc.	170.02	170.28	172.86	175.12	-2.26	-1.291	260.10	173.92
Thomson Reuters Corp	109.60	111.00	110.30	111.40	-1.10	-0.987	186.50	111.40
The Trade Desk Inc.	33.235	33.595	33.410	33.945	-0.54	-1.576	128.800	33.400
TEXAS INSTRUMENTS STK	154.06	154.46	153.96	155.04	-1.08	-0.697	193.90	126.30
Tesla Inc.	382.90	383.15	384.10	381.85	2.25	0.589	453.90	200.35
Take-Two Interactive Software	213.15	213.75	213.60	213.10	0.50	0.235	226.50	172.62
Synopsys Inc.	399.90	400.90	399.40	399.35	0.05	0.013	567.70	320.05
STARBUCKS CORP.	70.59	70.65	70.66	71.47	-0.81	-1.133	110.96	67.80
Shopify Inc	139.90	140.10	137.14	135.16	1.98	1.465	154.46	66.82
ROSS STORES STK	154.90	155.16	151.58	152.10	-0.52	-0.342	153.14	107.76
Roper Technologies Inc.	379.70	380.20	378.00	382.80	-4.80	-1.254	560.60	379.80
REGENERON PHARM STK	611.60	613.20	594.00	599.60	-5.60	-0.934	743.20	422.00
QUALCOMM STK	154.86	155.00	153.72	148.50	5.22	3.515	168.32	108.08
Pinduoduo Inc.	98.00	98.40	99.80	98.80	1.00	1.012	124.50	80.20
PEPSICO STK	127.84	128.00	125.54	124.16	1.38	1.111	151.52	109.94
Paypal Holdings Inc.	51.88	51.93	52.18	52.37	-0.19	-0.363	90.00	52.06
PAYCHEX STK	97.18	97.31	96.70	96.35	0.35	0.363	146.02	94.06
Palo Alto Networks Inc	165.04	166.16	165.54	167.46	-1.92	-1.147	198.54	137.62
Palantir Technologies Inc.	160.38	160.52	159.82	154.00	5.82	3.779	176.42	63.27
PACCAR STK	94.74	94.88	93.41	94.01	-0.60	-0.638	109.66	75.41
O'REILLY AUTO	80.42	80.66	80.44	83.64	-3.20	-3.826	91.28	74.86
ON SEMICONDUCTOR STK	47.520	47.725	47.250	48.215	-0.97	-2.001	64.220	27.970
Old Dominion Freight Line Inc.	131.00	131.40	127.20	129.35	-2.15	-1.662	199.10	109.10
NXP Semiconductor	195.50	196.50	194.50	196.00	-1.50	-0.765	244.00	136.00
NVIDIA	156.86	156.92	156.90	159.10	-2.20	-1.383	182.10	86.00
NETFLIX.COM INC.	81.16	81.98	81.45	83.51	-2.06	-2.467	113.42	76.80
Monster Beverage	63.42	63.48	63.00	63.26	-0.26	-0.411	65.07	44.34
Mondelez International Group Inc.	45.700	45.805	46.285	46.790	-0.51	-1.079	62.960	46.790
MicroStrategy Inc. Shares	159.50	159.90	162.50	167.05	-4.55	-2.724	408.10	135.65
Microsoft Corp.	413.00	413.20	423.00	421.40	1.60	0.380	467.50	317.70
MICRON TECH STK	221.65	221.80	216.80	217.30	-0.50	-0.230	221.00	57.30
MICROCHIP TECH STK	57.57	57.67	57.27	57.38	-0.11	-0.192	64.20	31.15
Meta Platforms Inc	559.70	560.80	559.80	567.10	-7.30	-1.287	709.90	437.00
Mercadolibre Inc.	1,715.00	1,718.20	1,762.00	1,788.00	-26.00	-1.454	2,300.00	1,525.00
Marvell Technology Inc.	78.12	78.78	78.77	76.73	2.04	2.659	122.92	43.60
MARRIOTT INTL STK	242.20	242.70	243.15	246.30	-3.15	-1.279	294.10	185.00
Lululemon Athletica Inc.	158.02	158.60	155.78	156.60	-0.82	-0.524	406.50	135.58
Linde PLC	335.80	336.40	335.40	333.60	1.80	0.540	447.00	333.60
LAM RESEARCH	140.68	140.94	141.86	139.18	2.68	1.926	142.80	51.48
Kraft Heinz Co., The	20.830	20.865	20.905	20.750	0.16	0.747	30.200	20.590
Kla-Tencor Corp.	1,051.00	1,054.80	1,048.60	1,047.40	1.20	0.115	1,077.20	475.10
Keurig Dr. Pepper Inc.	25.155	25.180	24.890	24.730	0.16	0.647	33.100	21.550
INTUIT STK	562.80	563.90	561.50	561.70	-0.20	-0.036	712.40	485.00
Intuitive Surgical Inc.	472.75	473.80	479.95	484.45	-4.50	-0.929	587.60	365.10
INTEL STK	34.490	34.525	34.000	34.730	-0.73	-2.102	37.230	16.646
IDEXX LABS	598.00	599.60	599.20	605.20	-6.00	-0.991	661.60	325.00
Honeywell International Inc.	164.10	164.66	162.90	164.30	-1.40	-0.852	210.23	150.96
Globalfoundries Inc.	34.100	34.450	34.450	34.680	-0.23	-0.663	44.000	26.930
GILEAD SCIENCES STK	102.64	102.74	102.42	103.92	-1.50	-1.443	110.58	82.50
GE Healthcare Technologies Inc.	70.93	72.41	72.06	71.77	0.29	0.404	89.67	53.48
Fortinet Inc.	69.92	70.15	71.51	71.51	0.00	0.000	108.90	63.98
FASTENAL STK	34.800	34.870	34.575	34.930	-0.36	-1.016	43.065	31.500
Exelon Corp.	37.235	37.425	37.440	37.055	0.39	1.039	42.565	34.425
ELECTRONIC ARTS STK	174.82	174.98	174.40	174.08	0.32	0.184	174.32	110.06
DoorDash Inc.	189.88	190.78	196.02	192.40	3.62	1.881	239.90	138.00
Diamondback Energy Inc	133.26	134.74	134.82	136.42	-1.60	-1.173	176.00	107.78
Dexcom Inc.	57.61	57.75	56.81	56.20	0.61	1.085	86.30	47.74
Datadog Inc	129.64	131.04	130.80	130.38	0.42	0.322	173.40	78.72
CSX Corp.	31.300	31.365	31.130	31.060	0.07	0.225	32.300	23.400
Crowdstrike Holdings Inc	435.05	438.90	435.80	446.65	-10.85	-2.429	480.80	285.75
COSTCO WHOLESALE CORP.	752.10	753.00	761.10	764.00	-2.90	-0.380	1,028.20	758.90
CoStar Group Inc	57.84	59.04	58.24	58.51	-0.27	-0.461	84.03	56.63
COPART	33.080	33.185	32.885	32.700	0.19	0.566	59.110	32.700
Constellation Energy Corp.	303.30	304.40	307.85	306.30	1.55	0.506	345.85	143.52
Comcast Corp.New	23.190	23.230	22.925	22.820	0.11	0.460	38.340	22.815
COGNIZANT TECH	70.01	70.14	69.34	69.11	0.23	0.333	86.46	55.34
Coca-Cola Europacific Partners Plc	76.70	78.10	77.10	78.00	-0.90	-1.154	86.80	72.00
CISCO SYSTEMS STK	68.42	68.70	68.58	68.57	0.01	0.015	68.57	48.12
CINTAS STK	158.80	159.00	157.05	156.75	0.30	0.191	202.40	156.20
Charter Communications Inc.	181.08	181.48	175.18	174.86	0.32	0.183	379.50	167.84
CDW Corp	123.80	128.50	126.45	126.70	-0.25	-0.197	197.80	118.70
CADENCE DESIGN STK	288.80	289.55	287.10	288.90	-1.80	-0.623	328.05	195.00
BROADCOM STK	345.25	345.80	349.00	344.60	4.40	1.277	344.60	138.96
Booking Holdings	4,505.00	4,515.00	4,454.00	4,436.00	18.00	0.406	5,038.00	3,690.00
Biogen Inc.	149.70	151.05	150.70	154.00	-3.30	-2.143	157.75	101.00
Baker Hughes Co.	40.465	40.560	40.705	40.395	0.31	0.767	46.840	30.585
Axon Enterprise Inc.	480.80	483.20	467.70	472.80	-5.10	-1.079	755.60	443.00
AUTOMATIC DATA STK	221.25	221.90	221.35	221.60	-0.25	-0.113	303.55	214.45
Autodesk Inc.	256.75	257.60	257.95	258.40	-0.45	-0.174	299.75	206.15
Atlassian Corp.	138.48	139.06	137.80	137.36	0.44	0.320	310.70	124.40
ASTAZENECA ADR	77.00	77.50	76.50	78.00	-1.50	-1.923	80.00	57.50
ASML Holdings	942.00	944.00	956.00	960.00	-4.00	-0.417	960.00	548.00
Arm Holdings PLC ADR	120.40	121.20	120.60	119.40	1.20	1.005	171.00	74.40
Applovin Corp.	602.90	612.60	601.50	616.90	-15.40	-2.496	616.90	192.48
APPLIED MATERIAL STK	229.20	230.05	227.90	229.65	-1.75	-0.762	231.15	113.00
Apple Inc.	239.10	239.25	238.55	237.90	0.65	0.273	246.40	155.30
ANALOG DEVICES STK	238.75	239.45	235.15	237.50	-2.35	-0.989	239.85	142.90
AMGEN STK	270.50	271.40	268.80	275.00	-6.20	-2.255	303.50	230.00
AMER ELEC PWR STK	98.40	98.60	99.60	98.80	0.80	0.810	106.50	86.50
Amazon.com Inc.	199.04	199.36	198.76	196.30	2.46	1.253	232.70	151.48
Alphabet Inc. Cl. C	272.95	273.15	272.30	268.60	3.70	1.378	284.30	130.00
Alphabet Inc. Cl. A	272.45	272.60	272.95	272.95	0.00	0.000	279.30	131.04
Airbnb Inc.	108.14	108.30	107.28	104.28	3.00	2.877	153.20	92.54
ADV MICRO DEV STK	189.24	189.46	190.06	190.84	-0.78	-0.409	225.85	70.43
ADOBE SYS STK	293.55	296.60	295.00	296.30	-1.30	-0.439	523.30	273.20

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.