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	244.60	245.15	237.45	236.85	0.60	0.253	269.55	147.70
XCEL ENERGY STK	61.18	61.38	60.96	60.44	0.52	0.860	68.98	56.49
Workday	199.44	200.10	199.12	193.12	6.00	3.107	269.95	182.08
Warner Bros. Discovery Inc.	15.116	15.154	15.282	15.168	0.11	0.752	16.480	6.800
VERTEX PHARM STK	330.75	332.10	327.80	328.75	-0.95	-0.289	482.00	312.45
Verisk Analytics	212.70	213.70	211.10	211.40	-0.30	-0.142	284.50	211.40
T-Mobile US Inc.	203.60	203.90	202.65	199.84	2.81	1.406	260.10	178.20
Thomson Reuters Corp	142.70	144.35	143.95	142.40	1.55	1.088	186.50	142.40
The Trade Desk Inc.	37.735	38.135	37.860	38.320	-0.46	-1.200	132.340	37.830
TEXAS INSTRUMENTS STK	154.48	154.66	153.26	149.48	3.78	2.529	205.30	126.30
Tesla Inc.	363.70	363.90	363.00	352.15	10.85	3.081	453.90	199.30
Take-Two Interactive Software	213.70	214.55	212.80	208.20	4.60	2.209	212.00	133.24
Synopsys Inc.	392.20	394.40	390.00	359.15	30.85	8.590	567.70	320.05
STARBUCKS CORP.	70.63	70.70	70.56	70.92	-0.36	-0.508	110.96	69.20
Shopify Inc	127.62	127.94	126.24	123.40	2.84	2.301	132.10	66.82
ROSS STORES STK	124.02	124.24	124.20	123.04	1.16	0.943	149.58	107.76
Roper Technologies Inc.	433.40	435.00	432.10	422.60	9.50	2.248	560.60	422.60
REGENERON PHARM STK	506.60	508.00	497.10	482.90	14.20	2.941	1,027.50	422.00
QUALCOMM STK	142.84	142.94	140.86	137.80	3.06	2.221	171.52	108.08
Pinduoduo Inc.	113.50	114.50	113.00	112.50	0.50	0.444	143.50	80.20
PEPSICO STK	120.00	120.10	119.50	117.98	1.52	1.288	161.46	109.94
Paypal Holdings Inc.	58.28	58.34	59.00	56.36	2.64	4.684	90.00	52.59
PAYCHEX STK	112.22	112.50	112.30	110.72	1.58	1.427	146.02	110.72
Palo Alto Networks Inc	174.30	175.52	174.94	171.34	3.60	2.101	198.54	137.62
Palantir Technologies Inc.	148.78	148.84	144.10	142.36	1.74	1.222	160.24	32.56
PACCAR STK	85.19	85.40	85.50	86.52	-1.02	-1.179	112.62	75.41
O'REILLY AUTO	89.10	89.42	88.20	88.36	-0.16	-0.181	91.28	66.05
ON SEMICONDUCTOR STK	44.010	44.205	42.540	41.585	0.96	2.297	70.170	27.970
Old Dominion Freight Line Inc.	121.15	121.60	119.80	123.20	-3.40	-2.760	216.50	122.15
NXP Semiconductor	192.50	193.00	189.00	185.00	4.00	2.162	244.00	136.00
NVIDIA	147.82	147.88	148.32	143.98	4.34	3.014	157.90	86.00
NETFLIX.COM INC.	1,040.80	1,042.20	1,038.60	1,025.20	13.40	1.307	1,134.20	625.00
Monster Beverage	56.03	56.10	56.30	55.57	0.73	1.314	56.50	44.34
Mondelez International Group Inc.	53.12	53.23	52.80	53.43	-0.63	-1.179	67.56	51.76
MicroStrategy Inc. Shares	293.50	294.00	284.30	284.00	0.30	0.106	464.80	118.65
Microsoft Corp.	432.90	433.10	433.50	430.70	2.80	0.650	466.75	317.70
MICRON TECH STK	142.74	142.84	141.74	133.92	7.82	5.839	134.50	57.30
MICROCHIP TECH STK	56.94	57.05	55.97	54.19	1.78	3.285	72.90	31.15
Meta Platforms Inc	664.80	666.00	665.10	657.30	7.80	1.187	709.90	437.00
Mercadolibre Inc.	2,110.00	2,115.50	2,075.50	2,006.50	69.00	3.439	2,300.00	1,525.00
Marvell Technology Inc.	62.83	63.35	62.58	60.23	2.35	3.902	122.92	43.60
MARRIOTT INTL STK	224.85	225.80	221.95	225.05	-3.10	-1.377	294.10	185.00
Lululemon Athletica Inc.	142.46	143.06	139.00	136.14	2.86	2.101	406.50	135.58
Linde PLC	402.60	403.20	407.20	400.80	6.40	1.597	448.40	378.00
LAM RESEARCH	107.88	108.06	103.96	101.16	2.80	2.768	101.20	51.48
Kraft Heinz Co., The	22.025	22.045	21.890	21.885	0.01	0.023	33.075	21.765
Kla-Tencor Corp.	897.50	901.90	839.80	831.40	8.40	1.010	840.00	475.10
Keurig Dr. Pepper Inc.	23.135	23.160	23.055	22.705	0.35	1.542	34.055	22.655
INTUIT STK	569.60	571.10	562.60	547.10	15.50	2.833	712.40	485.00
Intuitive Surgical Inc.	368.15	368.90	367.10	368.85	-1.75	-0.474	587.60	367.50
INTEL STK	26.375	26.405	26.505	21.250	5.26	24.729	26.080	16.646
IDEXX LABS	545.00	548.00	542.80	542.40	0.40	0.074	587.00	325.00
Honeywell International Inc.	180.74	181.38	179.36	176.96	2.40	1.356	223.10	160.20
Globalfoundries Inc.	28.260	28.560	27.860	27.190	0.67	2.464	44.000	26.930
GILEAD SCIENCES STK	95.75	95.88	95.34	93.34	2.00	2.143	110.12	74.06
GE Healthcare Technologies Inc.	64.48	65.80	65.19	64.67	0.52	0.804	89.67	53.48
Fortinet Inc.	69.01	69.23	68.34	67.26	1.08	1.606	108.90	63.98
FASTENAL STK	40.330	40.415	39.915	39.710	0.21	0.516	43.065	31.500
Exelon Corp.	36.445	36.635	36.630	35.870	0.76	2.119	42.565	34.425
ELECTRONIC ARTS STK	147.32	147.66	147.00	144.72	2.28	1.575	160.08	110.06
DoorDash Inc.	223.05	224.50	218.75	220.20	-1.45	-0.658	239.50	116.02
Diamondback Energy Inc	118.34	120.26	119.06	119.10	-0.04	-0.034	182.30	107.78
Dexcom Inc.	63.39	63.60	64.82	64.33	0.49	0.762	86.30	53.72
Datadog Inc	114.50	115.68	114.98	113.66	1.32	1.161	160.04	78.72
CSX Corp.	28.230	28.290	28.000	27.245	0.76	2.771	34.840	23.400
Crowdstrike Holdings Inc	414.20	417.85	413.05	378.05	35.00	9.258	437.15	242.05
COSTCO WHOLESALE CORP.	814.80	816.30	815.70	802.70	13.00	1.620	1,028.20	786.90
CoStar Group Inc	74.40	75.96	74.78	74.37	0.41	0.551	84.03	64.11
COPART	39.620	39.760	40.130	39.700	0.43	1.083	60.570	39.005
Constellation Energy Corp.	273.60	274.65	272.75	270.25	2.50	0.925	331.25	143.52
Comcast Corp.New	26.955	27.000	27.625	27.115	0.51	1.881	41.880	26.915
COGNIZANT TECH	59.72	59.85	59.48	58.11	1.37	2.358	86.46	58.11
Coca-Cola Europacific Partners Plc	76.00	77.50	76.70	76.20	0.50	0.656	86.80	69.00
CISCO SYSTEMS STK	57.33	57.58	57.45	57.30	0.15	0.262	62.74	45.58
CINTAS STK	169.75	170.30	169.50	167.35	2.15	1.285	215.30	161.00
Charter Communications Inc.	227.45	228.05	226.45	219.30	7.15	3.260	382.90	219.30
CDW Corp	137.75	143.10	142.50	141.75	0.75	0.529	206.50	130.35
CADENCE DESIGN STK	306.30	307.35	295.05	294.05	1.00	0.340	328.05	195.00
BROADCOM STK	294.10	294.35	298.60	291.40	7.20	2.471	317.55	138.96
Booking Holdings	4,638.00	4,668.00	4,721.00	4,605.00	116.00	2.519	5,038.00	3,585.00
Biogen Inc.	123.25	124.50	123.75	122.35	1.40	1.144	181.15	101.00
Baker Hughes Co.	39.740	39.810	38.965	39.305	-0.34	-0.865	46.840	30.585
Axon Enterprise Inc.	651.00	653.40	635.80	629.80	6.00	0.953	755.60	342.70
AUTOMATIC DATA STK	245.70	246.80	244.95	242.80	2.15	0.886	303.55	242.80
Autodesk Inc.	274.70	275.65	271.50	268.00	3.50	1.306	307.90	206.15
Atlassian Corp.	145.12	145.92	146.96	144.56	2.40	1.660	310.70	136.14
ASTAZENECA ADR	65.00	65.50	66.00	65.50	0.50	0.763	72.50	57.50
ASML Holdings	788.00	790.00	740.00	736.00	4.00	0.543	800.00	548.00
Arm Holdings PLC ADR	123.40	124.40	130.40	129.40	1.00	0.773	171.00	74.40
Applovin Corp.	529.10	538.10	530.40	514.60	15.80	3.070	514.60	110.70
APPLIED MATERIAL STK	159.90	160.14	151.92	146.26	5.66	3.870	195.60	113.00
Apple Inc.	202.25	202.45	203.55	202.00	1.55	0.767	246.25	155.30
ANALOG DEVICES STK	212.80	213.40	207.40	203.85	3.55	1.741	231.90	142.90
AMGEN STK	233.95	234.35	233.20	233.00	0.20	0.086	303.50	230.00
AMER ELEC PWR STK	91.00	91.20	91.20	90.00	1.20	1.333	102.00	86.50
Amazon.com Inc.	195.96	196.30	196.08	195.32	0.76	0.389	232.70	151.48
Alphabet Inc. Cl. C	214.85	214.90	213.85	211.45	2.40	1.135	215.40	130.00
Alphabet Inc. Cl. A	214.60	214.70	213.50	213.40	0.10	0.047	213.95	131.04
Airbnb Inc.	105.94	106.08	104.50	101.90	2.60	2.552	153.20	92.54
ADV MICRO DEV STK	130.76	130.84	128.14	134.88	-6.74	-4.997	157.82	70.43
ADOBE SYS STK	312.20	314.75	311.85	305.55	6.30	2.062	523.60	286.60

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.