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 %
REGENERON PHARM STK	480.70	484.50	481.60	506.00	-24.40	-4.822	977.20	422.00
Shopify Inc	127.38	128.18	126.88	133.00	-6.12	-4.602	133.00	66.82
Synopsys Inc.	423.60	425.65	415.20	434.15	-18.95	-4.365	567.70	320.05
Constellation Energy Corp.	286.05	288.10	285.05	292.05	-7.00	-2.397	331.25	143.52
ASTAZENECA ADR	63.50	64.00	64.50	66.00	-1.50	-2.273	72.50	57.50
Tesla Inc.	365.15	365.45	361.20	369.15	-7.95	-2.154	453.90	199.30
Atlassian Corp.	140.56	141.92	140.50	143.54	-3.04	-2.118	310.70	136.14
ON SEMICONDUCTOR STK	42.845	43.270	42.590	43.420	-0.83	-1.912	70.170	27.970
AUTOMATIC DATA STK	245.40	246.80	243.55	248.20	-4.65	-1.873	303.55	242.80
CADENCE DESIGN STK	312.40	314.55	309.70	315.45	-5.75	-1.823	328.05	195.00
BROADCOM STK	289.00	289.20	286.65	291.70	-5.05	-1.731	317.55	138.96
Arm Holdings PLC ADR	120.20	121.20	119.40	121.40	-2.00	-1.647	171.00	74.40
Airbnb Inc.	105.20	105.42	104.28	105.84	-1.56	-1.474	153.20	92.54
Dexcom Inc.	57.92	58.34	57.73	58.45	-0.72	-1.232	86.30	53.72
INTEL STK	25.345	25.370	24.940	25.210	-0.27	-1.071	26.080	16.646
ADOBE SYS STK	301.65	304.65	303.20	306.35	-3.15	-1.028	523.60	286.60
Roper Technologies Inc.	427.50	429.60	426.60	430.80	-4.20	-0.975	560.60	422.60
Workday	202.40	206.10	201.85	203.55	-1.70	-0.835	269.95	182.08
PAYCHEX STK	109.70	110.24	109.44	110.30	-0.86	-0.780	146.02	110.30
Verisk Analytics	205.80	207.70	204.50	206.10	-1.60	-0.776	284.50	206.10
Zscaler Inc	244.75	246.50	244.50	246.25	-1.75	-0.711	269.55	147.70
MARRIOTT INTL STK	221.75	223.40	221.35	222.85	-1.50	-0.673	294.10	185.00
Paypal Holdings Inc.	57.42	57.46	57.15	57.52	-0.37	-0.643	90.00	52.59
NETFLIX.COM INC.	1,032.80	1,034.20	1,031.40	1,036.40	-5.00	-0.482	1,134.20	629.00
MICROCHIP TECH STK	54.93	55.27	54.82	55.08	-0.26	-0.472	72.90	31.15
Warner Bros. Discovery Inc.	16.544	16.668	16.436	16.510	-0.07	-0.448	16.510	6.800
COGNIZANT TECH	57.45	57.87	57.20	57.45	-0.25	-0.435	86.46	56.73
Microsoft Corp.	433.80	434.00	430.75	432.60	-1.85	-0.428	466.75	317.70
INTUIT STK	592.30	597.30	590.70	592.40	-1.70	-0.287	712.40	485.00
VERTEX PHARM STK	321.45	323.80	321.00	321.90	-0.90	-0.280	482.00	312.45
Alphabet Inc. Cl. A	214.30	214.45	214.00	214.55	-0.55	-0.256	214.55	131.04
Alphabet Inc. Cl. C	214.75	214.95	213.50	214.00	-0.50	-0.234	217.00	130.00
Apple Inc.	216.30	216.35	215.95	216.40	-0.45	-0.208	246.25	155.30
Autodesk Inc.	276.15	277.50	273.95	274.35	-0.40	-0.146	307.90	206.15
ANALOG DEVICES STK	208.20	212.35	207.30	207.60	-0.30	-0.145	231.90	142.90
Take-Two Interactive Software	213.75	215.30	212.30	212.60	-0.30	-0.141	214.90	133.64
NVIDIA	152.70	152.78	152.60	152.74	-0.14	-0.092	157.90	86.00
CINTAS STK	170.50	171.25	170.65	170.80	-0.15	-0.088	215.30	161.00
Crowdstrike Holdings Inc	408.05	411.45	409.80	409.90	-0.10	-0.024	437.15	250.25
Kraft Heinz Co., The	22.570	22.655	22.470	22.470	0.00	0.000	33.075	21.765
Honeywell International Inc.	177.88	179.64	176.40	176.34	0.06	0.034	223.10	160.20
COSTCO WHOLESALE CORP.	801.60	803.10	798.30	797.90	0.40	0.050	1,028.20	786.90
MicroStrategy Inc. Shares	281.90	282.60	280.20	280.00	0.20	0.071	464.80	134.75
Intuitive Surgical Inc.	380.10	383.85	378.10	377.60	0.50	0.132	587.60	365.10
Kla-Tencor Corp.	908.30	917.30	904.40	903.20	1.20	0.133	903.20	475.10
Thomson Reuters Corp	135.60	137.95	136.70	136.50	0.20	0.147	186.50	136.50
AMGEN STK	242.45	243.45	242.20	241.80	0.40	0.165	303.50	230.00
Lululemon Athletica Inc.	147.54	148.24	146.10	145.74	0.36	0.247	406.50	135.58
CDW Corp	136.20	143.55	139.85	139.50	0.35	0.251	206.50	130.35
GE Healthcare Technologies Inc.	62.29	64.79	63.50	63.34	0.16	0.253	89.67	53.48
Diamondback Energy Inc	119.70	122.50	120.92	120.54	0.38	0.315	182.30	107.78
Axon Enterprise Inc.	657.60	664.00	656.60	654.40	2.20	0.336	755.60	349.20
O'REILLY AUTO	87.92	89.18	87.36	87.06	0.30	0.345	91.28	66.80
Old Dominion Freight Line Inc.	117.60	119.25	117.60	117.15	0.45	0.384	216.50	117.15
Charter Communications Inc.	226.45	228.60	225.35	224.40	0.95	0.423	382.90	219.30
COPART	38.275	38.655	38.330	38.160	0.17	0.445	60.570	38.160
QUALCOMM STK	143.88	144.16	143.48	142.84	0.64	0.448	171.52	108.08
Fortinet Inc.	72.56	72.97	72.27	71.91	0.36	0.501	108.90	63.98
CISCO SYSTEMS STK	57.05	57.83	57.45	57.16	0.29	0.507	62.74	47.03
NXP Semiconductor	191.00	192.00	191.50	190.50	1.00	0.525	244.00	136.00
CoStar Group Inc	71.26	73.73	72.49	72.11	0.38	0.527	84.03	64.11
Coca-Cola Europacific Partners Plc	74.70	76.50	75.60	75.20	0.40	0.532	86.80	69.00
ELECTRONIC ARTS STK	146.98	148.44	146.90	146.12	0.78	0.534	160.08	110.06
STARBUCKS CORP.	72.64	72.75	72.49	72.10	0.39	0.541	110.96	69.20
Mondelez International Group Inc.	53.47	54.00	53.81	53.50	0.31	0.579	66.91	51.76
ADV MICRO DEV STK	137.58	137.64	136.40	135.56	0.84	0.620	157.82	70.43
PEPSICO STK	120.34	120.54	120.10	119.36	0.74	0.620	161.46	109.94
Linde PLC	407.00	407.20	406.60	404.00	2.60	0.644	448.40	378.00
IDEXX LABS	547.00	550.80	548.20	544.20	4.00	0.735	587.00	325.00
Monster Beverage	54.58	55.00	54.49	54.02	0.47	0.870	56.50	44.34
Marvell Technology Inc.	63.31	64.44	63.48	62.92	0.56	0.890	122.92	43.60
ROSS STORES STK	123.28	124.24	123.22	122.08	1.14	0.934	149.58	107.76
XCEL ENERGY STK	61.67	62.43	61.53	60.96	0.57	0.935	68.98	56.49
Biogen Inc.	117.50	119.80	118.60	117.50	1.10	0.936	175.85	101.00
Globalfoundries Inc.	27.830	28.700	28.260	27.990	0.27	0.965	44.000	26.930
The Trade Desk Inc.	39.310	40.840	40.005	39.600	0.41	1.023	132.340	37.385
Comcast Corp.New	26.925	27.105	26.730	26.455	0.28	1.040	41.880	26.455
T-Mobile US Inc.	203.30	204.45	202.45	200.35	2.10	1.048	260.10	179.16
Booking Holdings	4,681.00	4,709.00	4,661.00	4,611.00	50.00	1.084	5,038.00	3,675.00
AMER ELEC PWR STK	91.40	91.80	91.60	90.60	1.00	1.104	102.00	86.50
Meta Platforms Inc	644.40	646.50	644.70	637.60	7.10	1.114	709.90	437.00
Datadog Inc	115.94	118.88	117.40	116.08	1.32	1.137	160.04	78.72
PACCAR STK	82.87	83.27	82.74	81.80	0.94	1.149	112.62	75.41
Palo Alto Networks Inc	170.90	175.34	173.46	171.48	1.98	1.155	198.54	137.62
DoorDash Inc.	224.20	227.50	223.80	221.15	2.65	1.198	239.50	124.72
Applovin Corp.	555.70	558.80	557.00	550.40	6.60	1.199	550.40	115.04
Keurig Dr. Pepper Inc.	22.310	22.465	22.225	21.925	0.30	1.368	34.055	21.925
APPLIED MATERIAL STK	171.98	172.36	171.52	169.10	2.42	1.431	195.60	113.00
Mercadolibre Inc.	2,119.50	2,125.50	2,106.00	2,075.00	31.00	1.494	2,300.00	1,525.00
TEXAS INSTRUMENTS STK	154.62	155.44	153.98	151.62	2.36	1.557	205.30	126.30
LAM RESEARCH	111.82	112.92	112.56	110.76	1.80	1.625	110.76	51.48
MICRON TECH STK	142.50	142.92	142.40	140.00	2.40	1.714	143.38	57.30
Amazon.com Inc.	189.94	191.88	190.16	186.90	3.26	1.744	232.70	151.48
GILEAD SCIENCES STK	97.34	98.26	96.83	95.05	1.78	1.873	110.12	74.06
FASTENAL STK	40.645	40.910	40.590	39.820	0.77	1.934	43.065	31.500
Exelon Corp.	37.505	37.875	37.340	36.600	0.74	2.022	42.565	34.425
ASML Holdings	820.00	822.00	812.00	794.00	18.00	2.267	802.00	548.00
Palantir Technologies Inc.	155.86	155.96	154.50	151.06	3.44	2.277	160.24	32.56
CSX Corp.	28.720	28.995	28.765	27.955	0.81	2.898	34.840	23.400
Baker Hughes Co.	41.290	42.675	41.250	39.930	1.32	3.306	46.840	30.585
Pinduoduo Inc.	111.00	112.00	110.50	106.00	4.50	4.245	143.50	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.