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 %
Warner Bros. Discovery Inc.	20.010	20.045	20.490	19.334	1.16	5.979	19.790	6.800
Alphabet Inc. Cl. A	254.70	254.85	258.00	244.00	14.00	5.738	250.05	131.04
Constellation Energy Corp.	310.90	311.85	300.70	285.00	15.70	5.509	345.85	143.52
Dexcom Inc.	51.390	51.510	51.760	49.815	1.95	3.904	86.300	47.745
PACCAR STK	83.92	84.07	83.55	80.54	3.01	3.737	112.62	75.41
NETFLIX.COM INC.	94.73	95.69	97.78	94.42	3.36	3.559	113.42	76.80
REGENERON PHARM STK	610.60	612.00	622.40	602.00	20.40	3.389	743.20	422.00
Take-Two Interactive Software	210.50	211.05	205.70	199.46	6.24	3.128	226.50	172.44
GILEAD SCIENCES STK	109.80	109.92	109.58	106.32	3.26	3.066	110.12	82.50
COGNIZANT TECH	62.78	62.89	61.73	60.24	1.49	2.473	86.46	55.34
ON SEMICONDUCTOR STK	40.955	41.150	40.125	39.200	0.93	2.360	70.170	27.970
Kraft Heinz Co., The	21.600	21.635	21.540	21.050	0.49	2.328	30.500	20.590
Monster Beverage	63.14	63.21	62.69	61.37	1.32	2.151	61.90	44.34
Atlassian Corp.	127.70	128.22	127.22	124.56	2.66	2.136	310.70	124.56
TEXAS INSTRUMENTS STK	136.46	136.78	135.48	132.84	2.64	1.987	195.40	126.30
Verisk Analytics	194.95	195.65	191.45	188.00	3.45	1.835	284.50	179.50
CISCO SYSTEMS STK	68.04	68.28	67.95	66.85	1.10	1.645	67.41	48.12
Keurig Dr. Pepper Inc.	23.305	23.330	23.550	23.185	0.37	1.574	33.100	21.550
ELECTRONIC ARTS STK	175.22	175.38	173.42	170.80	2.62	1.534	173.88	110.06
NVIDIA	160.36	160.44	160.78	158.38	2.40	1.515	182.10	86.00
FASTENAL STK	34.365	34.435	34.390	33.885	0.51	1.490	43.065	31.500
GE Healthcare Technologies Inc.	61.48	62.77	62.26	61.35	0.91	1.483	89.67	53.48
Shopify Inc	126.02	126.28	120.06	118.32	1.74	1.471	154.46	66.82
Crowdstrike Holdings Inc	449.30	453.15	451.10	444.85	6.25	1.405	480.80	285.75
DoorDash Inc.	176.06	176.92	181.94	179.42	2.52	1.405	239.90	138.00
COPART	35.940	36.060	35.700	35.215	0.49	1.377	60.570	34.540
ANALOG DEVICES STK	201.55	202.10	196.74	194.32	2.42	1.245	231.90	142.90
Old Dominion Freight Line Inc.	111.95	112.05	112.05	110.80	1.25	1.128	214.50	110.80
Baker Hughes Co.	41.765	41.855	41.185	40.755	0.43	1.055	46.840	30.585
Comcast Corp.New	23.470	23.505	23.505	23.265	0.24	1.032	41.415	23.200
VERTEX PHARM STK	364.95	366.00	374.65	370.85	3.80	1.025	471.40	312.45
IDEXX LABS	599.60	601.80	576.80	571.00	5.80	1.016	627.00	325.00
AMGEN STK	295.50	296.40	296.35	293.50	2.85	0.971	303.50	230.00
MICRON TECH STK	194.24	194.52	202.30	200.40	1.90	0.948	221.00	57.30
ROSS STORES STK	139.22	139.44	137.42	136.18	1.24	0.911	149.58	107.76
Autodesk Inc.	253.35	254.30	251.70	249.45	2.25	0.902	307.90	206.15
INTUIT STK	565.60	566.60	558.70	554.00	4.70	0.848	712.40	485.00
Lululemon Athletica Inc.	145.00	145.54	140.42	139.26	1.16	0.833	406.50	135.58
Intuitive Surgical Inc.	488.45	489.10	469.70	466.00	3.70	0.794	587.60	365.10
CSX Corp.	29.425	29.485	29.200	28.970	0.23	0.794	34.840	23.400
XCEL ENERGY STK	69.13	69.37	69.43	68.90	0.53	0.769	70.35	56.79
Roper Technologies Inc.	384.40	384.80	382.50	379.80	2.70	0.711	560.60	379.80
ASTAZENECA ADR	77.00	77.50	77.00	76.50	0.50	0.654	76.50	57.50
Workday	194.94	195.56	192.90	191.68	1.22	0.636	269.95	182.08
Marvell Technology Inc.	69.05	69.64	69.23	68.80	0.43	0.625	122.92	43.60
BROADCOM STK	302.50	303.00	292.45	290.65	1.80	0.619	333.20	138.96
Mondelez International Group Inc.	48.340	48.440	48.040	47.770	0.27	0.565	62.960	47.770
AMER ELEC PWR STK	105.50	106.00	106.50	106.00	0.50	0.472	106.00	86.50
Kla-Tencor Corp.	1,003.40	1,006.80	965.00	961.00	4.00	0.416	1,077.20	475.10
CINTAS STK	158.75	159.25	158.35	157.70	0.65	0.412	215.30	156.20
QUALCOMM STK	144.64	144.84	141.92	141.58	0.34	0.240	168.32	108.08
AUTOMATIC DATA STK	216.65	217.20	214.95	214.45	0.50	0.233	303.55	214.45
PAYCHEX STK	94.90	95.04	94.71	94.51	0.20	0.212	146.02	94.51
Palo Alto Networks Inc	173.72	174.94	174.16	173.82	0.34	0.196	198.54	137.62
Datadog Inc	152.84	154.52	153.26	152.98	0.28	0.183	173.40	78.72
Microsoft Corp.	421.25	421.45	424.50	423.75	0.75	0.177	467.50	317.70
O'REILLY AUTO	85.48	85.74	84.86	84.74	0.12	0.142	91.28	74.86
Zscaler Inc	253.05	253.65	251.35	251.30	0.05	0.020	286.85	147.70
Coca-Cola Europacific Partners Plc	77.20	78.50	77.60	77.60	0.00	0.000	86.80	71.40
MARRIOTT INTL STK	245.80	246.60	243.35	243.35	0.00	0.000	294.10	185.00
Diamondback Energy Inc	127.24	128.74	128.36	128.38	-0.02	-0.016	177.74	107.78
STARBUCKS CORP.	72.84	72.92	71.50	71.55	-0.05	-0.070	110.96	67.80
CDW Corp	118.65	123.30	121.15	121.25	-0.10	-0.082	197.80	120.95
Booking Holdings	4,054.00	4,064.00	4,115.00	4,120.00	-5.00	-0.121	5,038.00	3,690.00
INTEL STK	30.150	30.185	29.410	29.455	-0.05	-0.153	36.040	16.646
Linde PLC	357.80	358.20	357.40	358.00	-0.60	-0.168	447.00	355.60
PEPSICO STK	128.06	128.26	128.30	128.52	-0.22	-0.171	155.54	109.94
Charter Communications Inc.	169.90	170.32	172.22	172.52	-0.30	-0.174	380.80	172.52
Synopsys Inc.	335.30	336.50	330.35	331.20	-0.85	-0.257	567.70	320.05
NXP Semiconductor	164.00	164.50	162.00	162.50	-0.50	-0.308	244.00	136.00
Mercadolibre Inc.	1,804.20	1,808.00	1,781.00	1,786.60	-5.60	-0.313	2,300.00	1,525.00
Thomson Reuters Corp	115.95	117.35	116.65	117.05	-0.40	-0.342	186.50	116.85
Apple Inc.	234.65	234.80	230.70	231.50	-0.80	-0.346	246.25	155.30
Alphabet Inc. Cl. C	255.10	255.30	246.95	247.85	-0.90	-0.363	253.50	130.00
Exelon Corp.	39.765	39.970	39.850	40.000	-0.15	-0.375	42.565	34.425
Applovin Corp.	453.95	461.90	458.15	460.10	-1.95	-0.424	609.90	192.48
Tesla Inc.	348.10	348.40	346.00	347.55	-1.55	-0.446	453.90	200.35
Globalfoundries Inc.	28.210	28.500	28.390	28.530	-0.14	-0.491	44.000	26.930
MICROCHIP TECH STK	44.010	44.120	43.695	43.960	-0.27	-0.603	66.500	31.145
Paypal Holdings Inc.	51.50	51.55	52.16	52.50	-0.34	-0.648	90.00	52.50
APPLIED MATERIAL STK	201.25	202.05	192.42	193.98	-1.56	-0.804	208.20	113.00
CoStar Group Inc	56.54	57.72	57.40	57.90	-0.50	-0.864	84.03	57.90
ASML Holdings	892.00	894.00	864.00	872.00	-8.00	-0.917	928.00	548.00
Airbnb Inc.	99.45	99.67	99.16	100.12	-0.96	-0.959	153.20	92.54
T-Mobile US Inc.	183.20	183.52	183.42	185.38	-1.96	-1.057	260.10	173.92
Fortinet Inc.	69.08	69.31	68.88	69.67	-0.79	-1.134	108.90	63.98
ADOBE SYS STK	275.85	278.80	277.50	280.75	-3.25	-1.158	523.60	280.55
Axon Enterprise Inc.	458.00	459.40	458.30	464.90	-6.60	-1.420	755.60	443.00
Amazon.com Inc.	191.82	192.14	191.58	194.38	-2.80	-1.440	232.70	151.48
Honeywell International Inc.	164.72	165.26	164.08	166.50	-2.42	-1.453	210.23	150.96
The Trade Desk Inc.	34.410	34.780	34.780	35.320	-0.54	-1.529	132.340	34.610
LAM RESEARCH	128.10	128.34	122.98	125.00	-2.02	-1.616	142.80	51.48
CADENCE DESIGN STK	266.05	266.90	260.30	264.70	-4.40	-1.662	328.05	195.00
Biogen Inc.	144.25	145.65	144.20	146.65	-2.45	-1.671	157.10	101.00
Meta Platforms Inc	507.60	508.60	507.00	517.90	-10.90	-2.105	709.90	437.00
MicroStrategy Inc. Shares	160.15	160.55	159.00	162.45	-3.45	-2.124	464.80	162.45
COSTCO WHOLESALE CORP.	768.70	769.80	758.90	782.60	-23.70	-3.028	1,028.20	773.20
Arm Holdings PLC ADR	117.60	118.20	116.20	120.20	-4.00	-3.328	171.00	74.40
Palantir Technologies Inc.	142.08	142.24	141.50	146.38	-4.88	-3.334	176.42	57.84
ADV MICRO DEV STK	191.36	191.58	192.12	198.88	-6.76	-3.399	225.85	70.43
Pinduoduo Inc.	102.00	103.00	103.00	110.00	-7.00	-6.364	124.50	80.20

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.