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 %
ADOBE SYS STK	299.35	302.00	300.65	297.70	2.95	0.991	444.05	273.20
ADV MICRO DEV STK	181.10	181.18	181.60	181.50	0.10	0.055	225.85	70.43
Airbnb Inc.	116.20	116.60	115.42	115.66	-0.24	-0.208	153.20	92.54
Alnylam Pharmaceuticals	336.80	342.70	340.30	337.70	2.60	0.770	420.80	194.25
Alphabet Inc. Cl. A	265.20	265.30	264.75	263.10	1.65	0.627	279.30	131.04
Alphabet Inc. Cl. C	266.50	266.60	267.55	267.00	0.55	0.206	284.30	130.00
Amazon.com Inc.	197.18	197.76	197.66	196.86	0.80	0.406	232.70	151.48
AMER ELEC PWR STK	98.40	98.60	98.00	97.20	0.80	0.823	106.50	86.50
AMGEN STK	283.20	284.40	281.95	280.55	1.40	0.499	303.50	230.00
ANALOG DEVICES STK	234.15	238.25	232.55	231.75	0.80	0.345	239.85	142.90
Apple Inc.	231.55	231.70	231.60	229.55	2.05	0.893	246.40	155.30
APPLIED MATERIAL STK	221.05	221.70	221.45	219.05	2.40	1.096	232.30	113.00
Applovin Corp.	602.40	607.00	604.90	613.60	-8.70	-1.418	619.10	192.48
Arm Holdings PLC ADR	92.20	93.10	93.40	95.50	-2.10	-2.199	171.00	74.40
ASML Holdings	906.00	908.00	904.00	896.00	8.00	0.893	960.00	548.00
ASTAZENECA ADR	78.50	79.00	78.50	77.50	1.00	1.290	80.00	57.50
Atlassian Corp.	137.86	138.84	138.02	139.00	-0.98	-0.705	310.70	124.40
Autodesk Inc.	253.90	255.15	254.50	254.35	0.15	0.059	299.75	206.15
AUTOMATIC DATA STK	219.65	220.90	219.10	219.85	-0.75	-0.341	303.55	214.45
Axon Enterprise Inc.	490.80	495.60	488.80	507.00	-18.20	-3.590	755.60	443.00
Baker Hughes Co.	38.850	39.420	38.150	38.380	-0.23	-0.599	46.840	30.585
Booking Holdings	4,592.00	4,618.00	4,601.00	4,575.00	26.00	0.568	4,951.00	3,690.00
BROADCOM STK	296.40	296.65	298.50	288.10	10.40	3.610	349.00	138.96
CADENCE DESIGN STK	270.90	272.75	268.35	268.55	-0.20	-0.074	328.05	195.00
Charter Communications Inc.	174.94	176.56	174.98	174.22	0.76	0.436	379.50	167.84
CINTAS STK	161.75	162.50	162.05	162.70	-0.65	-0.400	200.60	156.20
CISCO SYSTEMS STK	66.04	66.85	66.46	66.20	0.26	0.393	68.71	48.12
Coca-Cola Europacific Partners Plc	77.00	78.80	77.90	77.60	0.30	0.387	86.80	72.00
COGNIZANT TECH	72.25	72.79	72.22	72.03	0.19	0.264	86.46	55.34
Comcast Corp.New	25.190	25.355	25.070	24.725	0.35	1.395	36.495	22.815
Constellation Energy Corp.	305.45	307.55	304.85	302.60	2.25	0.744	345.85	143.52
COPART	33.330	33.575	33.160	33.240	-0.08	-0.241	57.170	32.700
CoStar Group Inc	55.85	57.69	56.76	56.07	0.69	1.231	84.03	53.77
COSTCO WHOLESALE CORP.	741.80	743.30	739.20	720.20	19.00	2.638	1,028.20	720.20
Crowdstrike Holdings Inc	404.10	408.05	406.20	403.10	3.10	0.769	480.80	285.75
CSX Corp.	30.945	31.255	30.920	30.885	0.04	0.113	32.035	23.400
Datadog Inc	115.98	118.42	117.18	119.50	-2.32	-1.941	173.40	78.72
der Seagate Technology Holdings PLC	240.35	242.90	240.35	239.40	0.95	0.397	260.75	57.76
Dexcom Inc.	57.13	57.56	57.10	57.01	0.09	0.158	86.30	47.74
Diamondback Energy Inc	124.26	127.08	125.70	126.18	-0.48	-0.380	176.00	107.78
DoorDash Inc.	196.56	199.52	197.20	197.86	-0.66	-0.334	239.90	138.00
ELECTRONIC ARTS STK	173.44	175.12	174.00	172.08	1.92	1.116	174.40	110.06
Exelon Corp.	36.730	37.095	36.775	36.770	0.01	0.014	42.565	35.730
FASTENAL STK	35.180	35.410	35.460	35.315	0.15	0.411	43.065	31.500
Ferrovial SE	53.94	56.20	55.10	55.28	-0.18	-0.326	57.80	37.61
Fortinet Inc.	69.15	69.69	68.73	69.08	-0.35	-0.507	108.90	63.98
GE Healthcare Technologies Inc.	69.24	71.80	70.52	70.99	-0.47	-0.662	89.67	53.48
GILEAD SCIENCES STK	106.02	106.44	105.66	105.18	0.48	0.456	110.58	82.50
Honeywell International Inc.	167.56	168.66	167.50	165.70	1.80	1.086	208.25	150.96
IDEXX LABS	584.20	588.00	582.20	594.00	-11.80	-1.987	661.60	325.00
INSMED STK	151.00	154.00	149.00	147.00	2.00	1.361	180.00	55.00
INTEL STK	30.795	30.830	30.550	30.805	-0.26	-0.828	37.230	16.646
Intuitive Surgical Inc.	488.40	492.50	487.80	489.65	-1.85	-0.378	587.60	365.10
INTUIT STK	572.60	577.40	571.00	570.60	0.40	0.070	712.40	485.00
Keurig Dr. Pepper Inc.	23.760	23.985	23.740	23.905	-0.17	-0.690	33.100	21.550
Kla-Tencor Corp.	1,083.00	1,093.20	1,079.60	1,068.60	11.00	1.029	1,077.20	475.10
Kraft Heinz Co., The	20.460	20.510	20.300	20.480	-0.18	-0.879	30.150	20.480
LAM RESEARCH	150.50	151.60	152.20	148.34	3.86	2.602	149.00	51.48
Linde PLC	360.80	361.20	361.00	359.40	1.60	0.445	447.00	333.60
MARRIOTT INTL STK	267.30	269.30	266.75	265.30	1.45	0.547	294.10	185.00
Marvell Technology Inc.	72.06	73.52	72.71	74.40	-1.69	-2.272	122.92	43.60
Mercadolibre Inc.	1,708.80	1,712.20	1,690.00	1,679.40	10.60	0.631	2,300.00	1,525.00
Meta Platforms Inc	560.70	562.40	561.60	564.20	-2.60	-0.461	709.90	437.00
MICROCHIP TECH STK	54.66	55.04	55.00	56.03	-1.03	-1.838	64.20	31.15
MICRON TECH STK	238.95	239.20	238.40	233.75	4.65	1.989	234.00	57.30
Microsoft Corp.	413.15	413.40	413.50	412.70	0.80	0.194	467.50	317.70
MicroStrategy Inc. Shares	133.75	134.00	137.15	138.15	-1.00	-0.724	391.10	135.65
Mondelez International Group Inc.	46.565	46.905	45.945	45.860	0.09	0.185	62.960	45.585
Monolithic Power Systems Inc.	794.60	807.80	801.20	800.00	1.20	0.150	953.60	411.80
Monster Beverage	65.92	66.44	65.29	65.65	-0.36	-0.548	65.65	44.34
NETFLIX.COM INC.	79.63	80.44	79.97	78.84	1.13	1.433	113.42	76.80
NVIDIA	160.12	160.16	159.60	159.58	0.02	0.013	182.10	86.00
NXP Semiconductor	189.00	190.50	188.50	194.00	-5.50	-2.835	244.00	136.00
Old Dominion Freight Line Inc.	132.40	136.35	134.70	134.40	0.30	0.223	199.10	109.10
O'REILLY AUTO	77.64	78.80	77.76	77.28	0.48	0.621	91.28	74.86
PACCAR STK	94.90	95.37	94.60	95.51	-0.91	-0.953	108.18	75.41
Palantir Technologies Inc.	158.76	158.90	158.66	164.42	-5.76	-3.503	176.42	63.27
Palo Alto Networks Inc	157.66	162.10	159.96	160.08	-0.12	-0.075	198.54	137.62
PAYCHEX STK	96.94	97.41	97.03	97.26	-0.23	-0.236	146.02	94.06
Paypal Holdings Inc.	50.79	50.85	50.84	50.84	0.00	0.000	90.00	50.42
PEPSICO STK	122.52	122.60	122.30	122.20	0.10	0.082	148.08	109.94
Pinduoduo Inc.	96.60	97.20	96.80	94.80	2.00	2.110	124.50	80.20
QUALCOMM STK	147.50	147.88	148.20	147.48	0.72	0.488	168.32	108.08
REGENERON PHARM STK	660.00	666.20	660.20	657.80	2.40	0.365	707.60	422.00
Roper Technologies Inc.	382.00	383.80	381.40	380.40	1.00	0.263	560.60	375.60
ROSS STORES STK	153.34	154.54	153.06	152.74	0.32	0.210	155.76	107.76
Shopify Inc	143.92	144.62	144.54	143.92	0.62	0.431	154.46	66.82
STARBUCKS CORP.	72.29	72.38	71.67	71.61	0.06	0.084	110.96	67.80
Synopsys Inc.	402.70	404.70	401.25	406.05	-4.80	-1.182	567.70	320.05
Take-Two Interactive Software	215.85	217.40	217.55	211.15	6.40	3.031	226.50	173.90
Tesla Inc.	399.25	399.35	399.00	415.95	-16.95	-4.075	427.00	200.35
TEXAS INSTRUMENTS STK	149.48	150.02	149.82	151.42	-1.60	-1.057	193.90	126.30
Thomson Reuters Corp	111.95	114.15	113.10	112.50	0.60	0.533	186.50	110.25
T-Mobile US Inc.	169.76	170.76	169.46	165.68	3.78	2.282	260.10	165.68
Verisk Analytics	185.45	187.20	186.35	186.40	-0.05	-0.027	284.50	179.50
VERTEX PHARM STK	391.65	394.60	391.20	389.20	2.00	0.514	471.40	312.45
Warner Bros. Discovery Inc.	24.375	24.585	24.285	24.320	-0.04	-0.144	25.505	6.800
WESTERN DIGITAL STK	152.18	154.20	153.24	150.48	2.76	1.834	159.54	28.11
Workday	185.90	189.22	185.34	183.36	1.98	1.080	269.95	180.82
XCEL ENERGY STK	62.65	63.36	62.20	62.19	0.01	0.016	70.35	56.79
Zscaler Inc	194.68	195.82	194.56	196.06	-1.50	-0.765	286.85	147.70

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.