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 %
INTEL STK	25.655	25.685	27.070	21.250	5.82	27.388	26.080	16.646
Crowdstrike Holdings Inc	420.80	424.35	421.95	378.05	43.90	11.612	437.15	242.05
Synopsys Inc.	400.70	401.35	398.70	359.15	39.55	11.012	567.70	320.05
APPLIED MATERIAL STK	159.68	160.22	160.76	146.26	14.50	9.914	195.60	113.00
MICRON TECH STK	143.46	143.56	142.98	133.92	9.06	6.765	134.50	57.30
Marvell Technology Inc.	63.16	63.67	63.28	60.23	3.05	5.064	122.92	43.60
Paypal Holdings Inc.	58.26	58.32	59.00	56.36	2.64	4.684	90.00	52.59
Globalfoundries Inc.	28.010	28.300	28.440	27.190	1.25	4.597	44.000	26.930
Palantir Technologies Inc.	149.16	149.30	148.20	142.36	5.84	4.102	160.24	32.56
Applovin Corp.	525.80	534.70	535.60	514.60	21.00	4.081	514.60	110.70
NVIDIA	149.54	149.58	149.12	143.98	5.14	3.570	157.90	86.00
Mercadolibre Inc.	2,109.00	2,129.00	2,075.50	2,006.50	69.00	3.439	2,300.00	1,525.00
MICROCHIP TECH STK	56.19	56.30	55.97	54.19	1.78	3.285	72.90	31.15
Charter Communications Inc.	222.40	223.15	226.45	219.30	7.15	3.260	382.90	219.30
Workday	197.24	197.78	199.12	193.12	6.00	3.107	269.95	182.08
Tesla Inc.	358.25	358.55	363.00	352.15	10.85	3.081	453.90	199.30
REGENERON PHARM STK	505.20	506.20	497.10	482.90	14.20	2.941	1,027.50	422.00
INTUIT STK	582.10	583.60	562.60	547.10	15.50	2.833	712.40	485.00
CSX Corp.	28.335	28.395	28.000	27.245	0.76	2.771	34.840	23.400
LAM RESEARCH	107.78	107.96	103.96	101.16	2.80	2.768	101.20	51.48
Take-Two Interactive Software	212.95	213.60	213.85	208.20	5.65	2.714	212.00	133.24
Airbnb Inc.	105.42	105.60	104.50	101.90	2.60	2.552	153.20	92.54
TEXAS INSTRUMENTS STK	153.32	153.66	153.26	149.48	3.78	2.529	205.30	126.30
Booking Holdings	4,611.00	4,632.00	4,721.00	4,605.00	116.00	2.519	5,038.00	3,585.00
BROADCOM STK	293.15	293.65	298.60	291.40	7.20	2.471	317.55	138.96
COGNIZANT TECH	59.52	59.64	59.48	58.11	1.37	2.358	86.46	58.11
Shopify Inc	128.70	128.94	126.24	123.40	2.84	2.301	132.10	66.82
ON SEMICONDUCTOR STK	43.790	43.970	42.540	41.585	0.96	2.297	70.170	27.970
Roper Technologies Inc.	431.70	432.50	432.10	422.60	9.50	2.248	560.60	422.60
QUALCOMM STK	141.84	141.94	140.86	137.80	3.06	2.221	171.52	108.08
NXP Semiconductor	191.00	192.00	189.00	185.00	4.00	2.162	244.00	136.00
GILEAD SCIENCES STK	95.89	96.00	95.34	93.34	2.00	2.143	110.12	74.06
Exelon Corp.	36.620	36.810	36.630	35.870	0.76	2.119	42.565	34.425
Lululemon Athletica Inc.	143.42	143.92	139.00	136.14	2.86	2.101	406.50	135.58
Comcast Corp.New	26.630	26.675	27.625	27.115	0.51	1.881	41.880	26.915
ANALOG DEVICES STK	210.75	211.25	207.40	203.85	3.55	1.741	231.90	142.90
ADOBE SYS STK	309.10	312.50	310.80	305.55	5.25	1.718	523.60	286.60
Atlassian Corp.	143.36	143.96	146.96	144.56	2.40	1.660	310.70	136.14
COSTCO WHOLESALE CORP.	809.70	811.20	815.70	802.70	13.00	1.620	1,028.20	786.90
Fortinet Inc.	68.70	68.90	68.34	67.26	1.08	1.606	108.90	63.98
Linde PLC	405.40	406.00	407.20	400.80	6.40	1.597	448.40	378.00
ELECTRONIC ARTS STK	147.82	148.12	147.00	144.72	2.28	1.575	160.08	110.06
Keurig Dr. Pepper Inc.	23.185	23.205	23.055	22.705	0.35	1.542	34.055	22.655
CoStar Group Inc	74.64	76.17	75.51	74.37	1.14	1.533	84.03	64.11
Palo Alto Networks Inc	173.58	174.68	173.82	171.34	2.48	1.447	198.54	137.62
PAYCHEX STK	111.58	111.70	112.30	110.72	1.58	1.427	146.02	110.72
T-Mobile US Inc.	203.15	203.40	202.65	199.84	2.81	1.406	260.10	178.20
Honeywell International Inc.	178.68	179.24	179.36	176.96	2.40	1.356	223.10	160.20
CISCO SYSTEMS STK	58.05	58.32	58.07	57.30	0.77	1.344	62.74	45.58
AMER ELEC PWR STK	90.60	90.80	91.20	90.00	1.20	1.333	102.00	86.50
Monster Beverage	55.47	55.53	56.30	55.57	0.73	1.314	56.50	44.34
NETFLIX.COM INC.	1,031.80	1,034.40	1,038.60	1,025.20	13.40	1.307	1,134.20	625.00
Autodesk Inc.	274.30	275.20	271.50	268.00	3.50	1.306	307.90	206.15
PEPSICO STK	119.74	119.88	119.50	117.98	1.52	1.288	161.46	109.94
CINTAS STK	169.80	170.40	169.50	167.35	2.15	1.285	215.30	161.00
Datadog Inc	114.48	115.72	115.04	113.66	1.38	1.214	160.04	78.72
Alphabet Inc. Cl. C	212.85	213.05	213.85	211.45	2.40	1.135	215.40	130.00
Amazon.com Inc.	196.88	197.22	197.44	195.32	2.12	1.085	232.70	151.48
COPART	38.840	38.970	40.130	39.700	0.43	1.083	60.570	39.005
Kla-Tencor Corp.	890.40	893.20	839.80	831.40	8.40	1.010	840.00	475.10
Axon Enterprise Inc.	645.80	648.00	635.80	629.80	6.00	0.953	755.60	342.70
ROSS STORES STK	124.26	124.42	124.20	123.04	1.16	0.943	149.58	107.76
Meta Platforms Inc	662.70	663.80	663.40	657.30	6.10	0.928	709.90	437.00
Constellation Energy Corp.	277.70	278.65	272.75	270.25	2.50	0.925	331.25	143.52
AUTOMATIC DATA STK	246.85	247.55	244.95	242.80	2.15	0.886	303.55	242.80
XCEL ENERGY STK	61.44	61.63	60.96	60.44	0.52	0.860	68.98	56.49
Arm Holdings PLC ADR	124.80	126.00	130.40	129.40	1.00	0.773	171.00	74.40
ASTAZENECA ADR	65.00	65.50	66.00	65.50	0.50	0.763	72.50	57.50
Dexcom Inc.	62.93	63.10	64.82	64.33	0.49	0.762	86.30	53.72
Warner Bros. Discovery Inc.	15.422	15.460	15.282	15.168	0.11	0.752	16.480	6.800
ASML Holdings	784.00	786.00	740.00	736.00	4.00	0.543	800.00	548.00
FASTENAL STK	40.340	40.425	39.915	39.710	0.21	0.516	43.065	31.500
Pinduoduo Inc.	113.00	113.50	113.00	112.50	0.50	0.444	143.50	80.20
CADENCE DESIGN STK	308.10	309.15	295.05	294.05	1.00	0.340	328.05	195.00
Thomson Reuters Corp	142.05	143.60	142.85	142.40	0.45	0.316	186.50	142.40
Microsoft Corp.	431.50	431.65	432.05	430.70	1.35	0.313	466.75	317.70
Zscaler Inc	244.90	245.35	237.45	236.85	0.60	0.253	269.55	147.70
Biogen Inc.	121.65	122.85	122.65	122.35	0.30	0.245	181.15	101.00
Apple Inc.	201.25	201.45	202.35	202.00	0.35	0.173	246.25	155.30
MicroStrategy Inc. Shares	299.60	300.20	284.30	284.00	0.30	0.106	464.80	118.65
AMGEN STK	232.80	233.65	233.20	233.00	0.20	0.086	303.50	230.00
IDEXX LABS	554.20	556.60	542.80	542.40	0.40	0.074	587.00	325.00
Alphabet Inc. Cl. A	212.75	212.80	213.50	213.40	0.10	0.047	213.95	131.04
Kraft Heinz Co., The	22.155	22.190	21.890	21.885	0.01	0.023	33.075	21.765
Verisk Analytics	209.20	210.10	211.10	211.40	-0.30	-0.142	284.50	211.40
O'REILLY AUTO	88.50	88.78	88.20	88.36	-0.16	-0.181	91.28	66.05
VERTEX PHARM STK	326.70	327.60	327.80	328.75	-0.95	-0.289	482.00	312.45
Coca-Cola Europacific Partners Plc	75.30	76.60	75.90	76.20	-0.30	-0.394	86.80	69.00
Diamondback Energy Inc	117.76	119.08	118.54	119.10	-0.56	-0.470	182.30	107.78
STARBUCKS CORP.	70.56	70.62	70.56	70.92	-0.36	-0.508	110.96	69.20
GE Healthcare Technologies Inc.	62.70	64.04	64.31	64.67	-0.36	-0.557	89.67	53.48
DoorDash Inc.	224.85	226.00	218.75	220.20	-1.45	-0.658	239.50	116.02
Baker Hughes Co.	39.765	39.850	38.965	39.305	-0.34	-0.865	46.840	30.585
Intuitive Surgical Inc.	367.60	368.30	365.10	368.85	-3.75	-1.017	587.60	367.50
PACCAR STK	85.94	86.07	85.50	86.52	-1.02	-1.179	112.62	75.41
Mondelez International Group Inc.	53.52	53.63	52.80	53.43	-0.63	-1.179	67.56	51.76
MARRIOTT INTL STK	223.25	223.85	221.95	225.05	-3.10	-1.377	294.10	185.00
The Trade Desk Inc.	37.525	37.915	37.755	38.320	-0.57	-1.474	132.340	37.830
CDW Corp	135.90	140.70	138.45	141.75	-3.30	-2.328	206.50	130.35
ADV MICRO DEV STK	132.00	132.12	131.36	134.88	-3.52	-2.610	157.82	70.43
Old Dominion Freight Line Inc.	120.40	120.70	119.80	123.20	-3.40	-2.760	216.50	122.15

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.