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	245.30	245.60	237.45	236.85	0.60	0.253	269.55	147.70
XCEL ENERGY STK	61.38	61.57	60.96	60.44	0.52	0.860	68.98	56.49
Workday	199.06	199.44	199.12	193.12	6.00	3.107	269.95	182.08
Warner Bros. Discovery Inc.	15.712	15.750	15.282	15.168	0.11	0.752	16.480	6.800
VERTEX PHARM STK	327.85	328.60	327.80	328.75	-0.95	-0.289	482.00	312.45
Verisk Analytics	208.90	209.70	211.10	211.40	-0.30	-0.142	284.50	211.40
T-Mobile US Inc.	202.70	202.90	202.65	199.84	2.81	1.406	260.10	178.20
Thomson Reuters Corp	137.30	138.95	142.85	142.40	0.45	0.316	186.50	142.40
The Trade Desk Inc.	37.340	37.725	37.665	38.320	-0.66	-1.709	132.340	37.830
TEXAS INSTRUMENTS STK	153.90	154.26	153.26	149.48	3.78	2.529	205.30	126.30
Tesla Inc.	359.90	360.20	363.00	352.15	10.85	3.081	453.90	199.30
Take-Two Interactive Software	213.10	213.65	213.85	208.20	5.65	2.714	212.00	133.24
Synopsys Inc.	406.40	407.35	398.70	359.15	39.55	11.012	567.70	320.05
STARBUCKS CORP.	70.69	70.75	70.56	70.92	-0.36	-0.508	110.96	69.20
Shopify Inc	128.86	129.06	126.24	123.40	2.84	2.301	132.10	66.82
ROSS STORES STK	123.88	124.14	124.20	123.04	1.16	0.943	149.58	107.76
Roper Technologies Inc.	432.00	432.60	432.10	422.60	9.50	2.248	560.60	422.60
REGENERON PHARM STK	506.00	507.00	497.10	482.90	14.20	2.941	1,027.50	422.00
QUALCOMM STK	141.54	141.66	140.86	137.80	3.06	2.221	171.52	108.08
Pinduoduo Inc.	112.50	113.00	113.00	112.50	0.50	0.444	143.50	80.20
PEPSICO STK	119.66	119.78	119.50	117.98	1.52	1.288	161.46	109.94
Paypal Holdings Inc.	58.32	58.37	59.00	56.36	2.64	4.684	90.00	52.59
PAYCHEX STK	111.74	111.88	112.30	110.72	1.58	1.427	146.02	110.72
Palo Alto Networks Inc	173.52	174.60	174.12	171.34	2.78	1.623	198.54	137.62
Palantir Technologies Inc.	0	0	148.20	142.36	5.84	4.102	160.24	32.56
PACCAR STK	86.02	86.12	85.50	86.52	-1.02	-1.179	112.62	75.41
O'REILLY AUTO	88.28	88.52	88.20	88.36	-0.16	-0.181	91.28	66.05
ON SEMICONDUCTOR STK	44.095	44.285	42.540	41.585	0.96	2.297	70.170	27.970
Old Dominion Freight Line Inc.	120.65	120.90	119.80	123.20	-3.40	-2.760	216.50	122.15
NXP Semiconductor	191.50	192.50	189.00	185.00	4.00	2.162	244.00	136.00
NVIDIA	150.04	150.08	149.12	143.98	5.14	3.570	157.90	86.00
NETFLIX.COM INC.	1,029.80	1,031.80	1,038.60	1,025.20	13.40	1.307	1,134.20	625.00
Monster Beverage	55.35	55.40	56.30	55.57	0.73	1.314	56.50	44.34
Mondelez International Group Inc.	53.46	53.57	52.80	53.43	-0.63	-1.179	67.56	51.76
MicroStrategy Inc. Shares	302.20	302.80	284.30	284.00	0.30	0.106	464.80	118.65
Microsoft Corp.	431.55	431.75	432.05	430.70	1.35	0.313	466.75	317.70
MICRON TECH STK	0	0	142.80	133.92	8.88	6.631	134.50	57.30
MICROCHIP TECH STK	56.28	56.39	55.97	54.19	1.78	3.285	72.90	31.15
Meta Platforms Inc	664.80	666.10	664.70	657.30	7.40	1.126	709.90	437.00
Mercadolibre Inc.	2,093.00	2,116.00	2,075.50	2,006.50	69.00	3.439	2,300.00	1,525.00
Marvell Technology Inc.	62.92	63.44	63.32	60.23	3.09	5.130	122.92	43.60
MARRIOTT INTL STK	223.80	224.20	221.95	225.05	-3.10	-1.377	294.10	185.00
Lululemon Athletica Inc.	0	0	139.00	136.14	2.86	2.101	406.50	135.58
Linde PLC	404.60	405.40	407.20	400.80	6.40	1.597	448.40	378.00
LAM RESEARCH	108.16	108.32	103.96	101.16	2.80	2.768	101.20	51.48
Kraft Heinz Co., The	22.195	22.230	21.890	21.885	0.01	0.023	33.075	21.765
Kla-Tencor Corp.	893.70	896.60	839.80	831.40	8.40	1.010	840.00	475.10
Keurig Dr. Pepper Inc.	23.135	23.155	23.055	22.705	0.35	1.542	34.055	22.655
INTUIT STK	576.80	578.00	562.60	547.10	15.50	2.833	712.40	485.00
Intuitive Surgical Inc.	367.55	368.15	365.10	368.85	-3.75	-1.017	587.60	367.50
INTEL STK	26.015	26.045	25.740	21.250	4.49	21.129	26.080	16.646
IDEXX LABS	555.60	557.00	542.80	542.40	0.40	0.074	587.00	325.00
Honeywell International Inc.	178.64	179.20	179.36	176.96	2.40	1.356	223.10	160.20
Globalfoundries Inc.	28.010	28.310	28.180	27.190	0.99	3.641	44.000	26.930
GILEAD SCIENCES STK	96.08	96.21	95.34	93.34	2.00	2.143	110.12	74.06
GE Healthcare Technologies Inc.	62.49	63.78	63.19	64.67	-1.48	-2.289	89.67	53.48
Fortinet Inc.	68.69	68.92	68.34	67.26	1.08	1.606	108.90	63.98
FASTENAL STK	40.235	40.315	39.915	39.710	0.21	0.516	43.065	31.500
Exelon Corp.	36.635	36.820	36.630	35.870	0.76	2.119	42.565	34.425
ELECTRONIC ARTS STK	147.56	147.76	147.00	144.72	2.28	1.575	160.08	110.06
DoorDash Inc.	225.50	226.45	218.75	220.20	-1.45	-0.658	239.50	116.02
Diamondback Energy Inc	118.06	119.42	118.26	119.10	-0.84	-0.705	182.30	107.78
Dexcom Inc.	63.63	63.77	64.82	64.33	0.49	0.762	86.30	53.72
Datadog Inc	115.44	116.70	115.20	113.66	1.54	1.355	160.04	78.72
CSX Corp.	28.370	28.430	28.000	27.245	0.76	2.771	34.840	23.400
Crowdstrike Holdings Inc	424.70	428.50	425.45	378.05	47.40	12.538	437.15	242.05
COSTCO WHOLESALE CORP.	808.20	809.60	815.70	802.70	13.00	1.620	1,028.20	786.90
CoStar Group Inc	74.72	76.24	75.36	74.37	0.99	1.331	84.03	64.11
COPART	38.685	38.805	40.130	39.700	0.43	1.083	60.570	39.005
Constellation Energy Corp.	275.25	275.95	272.75	270.25	2.50	0.925	331.25	143.52
Comcast Corp.New	26.580	26.620	27.625	27.115	0.51	1.881	41.880	26.915
COGNIZANT TECH	59.46	59.55	59.48	58.11	1.37	2.358	86.46	58.11
Coca-Cola Europacific Partners Plc	75.30	76.60	75.90	76.20	-0.30	-0.394	86.80	69.00
CISCO SYSTEMS STK	57.88	58.14	57.93	57.30	0.63	1.099	62.74	45.58
CINTAS STK	169.55	170.05	169.50	167.35	2.15	1.285	215.30	161.00
Charter Communications Inc.	222.85	223.25	226.45	219.30	7.15	3.260	382.90	219.30
CDW Corp	136.35	141.10	138.95	141.75	-2.80	-1.975	206.50	130.35
CADENCE DESIGN STK	0	0	295.05	294.05	1.00	0.340	328.05	195.00
BROADCOM STK	293.25	293.80	293.10	291.40	1.70	0.583	317.55	138.96
Booking Holdings	4,577.00	4,604.00	4,721.00	4,605.00	116.00	2.519	5,038.00	3,585.00
Biogen Inc.	122.35	123.45	122.40	122.35	0.05	0.041	181.15	101.00
Baker Hughes Co.	39.920	40.000	38.965	39.305	-0.34	-0.865	46.840	30.585
Axon Enterprise Inc.	648.60	650.80	635.80	629.80	6.00	0.953	755.60	342.70
AUTOMATIC DATA STK	247.05	247.75	244.95	242.80	2.15	0.886	303.55	242.80
Autodesk Inc.	274.30	275.25	271.50	268.00	3.50	1.306	307.90	206.15
Atlassian Corp.	143.04	143.66	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	0	0	130.40	129.40	1.00	0.773	171.00	74.40
Applovin Corp.	523.40	532.10	529.00	514.60	14.40	2.798	514.60	110.70
APPLIED MATERIAL STK	160.62	161.14	160.76	146.26	14.50	9.914	195.60	113.00
Apple Inc.	201.55	201.75	202.35	202.00	0.35	0.173	246.25	155.30
ANALOG DEVICES STK	211.20	211.65	207.40	203.85	3.55	1.741	231.90	142.90
AMGEN STK	233.40	234.20	233.20	233.00	0.20	0.086	303.50	230.00
AMER ELEC PWR STK	90.40	90.60	91.20	90.00	1.20	1.333	102.00	86.50
Amazon.com Inc.	0	0	197.22	195.32	1.90	0.973	232.70	151.48
Alphabet Inc. Cl. C	213.65	213.75	213.85	211.45	2.40	1.135	215.40	130.00
Alphabet Inc. Cl. A	213.40	213.45	213.50	213.40	0.10	0.047	213.95	131.04
Airbnb Inc.	106.14	106.30	104.50	101.90	2.60	2.552	153.20	92.54
ADV MICRO DEV STK	0	0	131.36	134.88	-3.52	-2.610	157.82	70.43
ADOBE SYS STK	310.40	313.75	311.70	305.55	6.15	2.013	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.