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 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
ADOBE SYS STK 0 0 329.80 326.50 3.30
 
 
1.011		 533.30 302.65
ADV MICRO DEV STK 0 0 83.41 84.60 -1.19
 
 
-1.407		 170.10 70.43
Airbnb Inc. 105.14 105.36 107.48 107.62 -0.14
 
 
-0.130		 153.20 92.54
Alphabet Inc. Cl. A 0 0 140.90 141.68 -0.78
 
 
-0.551		 198.28 131.04
Alphabet Inc. Cl. C 0 0 141.40 141.92 -0.52
 
 
-0.366		 200.00 130.00
Amazon.com Inc. 0 0 161.08 164.82 -3.74
 
 
-2.269		 232.70 146.56
AMER ELEC PWR STK 94.60 94.80 94.80 93.80 1.00
 
 
1.066		 102.00 80.00
AMGEN STK 0 0 253.05 247.95 5.10
 
 
2.057		 311.00 236.50
ANALOG DEVICES STK 169.62 170.04 166.76 167.62 -0.86
 
 
-0.513		 231.90 142.90
ANSYS STK 281.30 282.00 278.40 278.00 0.40
 
 
0.144		 342.40 247.50
Apple Inc. 0 0 182.26 184.08 -1.82
 
 
-0.989		 246.25 155.30
APPLIED MATERIAL STK 131.20 131.66 130.22 131.50 -1.28
 
 
-0.973		 234.50 113.00
Applovin Corp. 0 0 237.45 253.10 -15.65
 
 
-6.183		 506.60 61.53
Arm Holdings PLC ADR 0 0 96.00 98.00 -2.00
 
 
-2.041		 173.60 74.40
ASML Holdings 0 0 580.00 590.00 -10.00
 
 
-1.695		 1,010.00 548.00
ASTAZENECA ADR 63.00 63.50 63.00 62.00 1.00
 
 
1.613		 79.00 57.50
Atlassian Corp. 0 0 198.32 201.70 -3.38
 
 
-1.676		 310.70 123.52
Autodesk Inc. 239.25 240.25 238.00 237.85 0.15
 
 
0.063		 307.90 183.80
AUTOMATIC DATA STK 261.75 262.50 258.40 256.95 1.45
 
 
0.564		 303.55 215.30
Axon Enterprise Inc. 533.40 535.20 533.60 526.20 7.40
 
 
1.406		 675.60 251.60
Baker Hughes Co. 0 0 31.270 31.340 -0.07
 
 
-0.223		 46.840 28.835
Biogen Inc. 0 0 106.65 105.80 0.85
 
 
0.803		 217.80 101.00
Booking Holdings 0 0 4,145.00 4,281.00 -136.00
 
 
-3.177		 5,038.00 2,863.00
BROADCOM STK 0 0 165.82 168.86 -3.04
 
 
-1.800		 238.55 115.02
CADENCE DESIGN STK 261.45 262.45 263.20 260.60 2.60
 
 
0.998		 308.70 195.00
CDW Corp 0 0 141.60 140.75 0.85
 
 
0.604		 219.50 130.35
Charter Communications Inc. 0 0 337.90 329.05 8.85
 
 
2.690		 382.90 241.10
CINTAS STK 0 0 182.60 182.00 0.60
 
 
0.330		 215.30 152.40
CISCO SYSTEMS STK 0 0 50.66 50.36 0.30
 
 
0.596		 62.74 41.07
Coca-Cola Europacific Partners Plc 78.70 80.10 79.20 77.60 1.60
 
 
2.062		 83.50 66.00
COGNIZANT TECH 0 0 63.83 63.49 0.34
 
 
0.536		 86.46 58.31
Comcast Corp.New 29.845 29.890 29.525 29.505 0.02
 
 
0.068		 41.880 29.045
Constellation Energy Corp. 0 0 196.64 195.92 0.72
 
 
0.367		 331.25 143.52
COPART 53.12 53.27 52.82 52.23 0.59
 
 
1.130		 60.57 44.40
CoStar Group Inc 0 0 65.77 72.72 -6.95
 
 
-9.557		 85.97 65.75
COSTCO WHOLESALE CORP. 0 0 868.80 855.80 13.00
 
 
1.519		 1,028.20 683.20
Crowdstrike Holdings Inc 0 0 376.70 379.50 -2.80
 
 
-0.738		 433.95 198.22
CSX Corp. 24.490 24.545 24.485 24.340 0.15
 
 
0.596		 34.840 23.400
Datadog Inc 0 0 89.71 89.83 -0.12
 
 
-0.134		 160.04 78.72
Dexcom Inc. 62.32 62.47 62.20 62.25 -0.05
 
 
-0.080		 121.16 53.72
Diamondback Energy Inc 0 0 116.70 120.40 -3.70
 
 
-3.073		 193.38 107.78
DoorDash Inc. 166.60 167.36 166.52 163.68 2.84
 
 
1.735		 203.15 91.48
ELECTRONIC ARTS STK 127.16 127.30 127.50 128.50 -1.00
 
 
-0.778		 160.08 110.06
Exelon Corp. 0 0 40.750 40.615 0.14
 
 
0.332		 42.565 31.450
FASTENAL STK 70.69 70.85 70.31 70.20 0.11
 
 
0.157		 80.00 57.43
Fortinet Inc. 90.25 90.56 90.61 89.76 0.85
 
 
0.947		 108.90 48.61
GE Healthcare Technologies Inc. 0 0 61.73 59.97 1.76
 
 
2.935		 89.67 53.48
GILEAD SCIENCES STK 92.77 92.87 91.45 93.27 -1.82
 
 
-1.951		 110.12 57.30
Globalfoundries Inc. 0 0 30.730 30.470 0.26
 
 
0.853		 54.320 27.230
Honeywell International Inc. 184.78 185.40 184.60 174.92 9.68
 
 
5.534		 223.10 160.20
IDEXX LABS 379.80 380.60 381.40 378.90 2.50
 
 
0.660		 502.20 325.00
INTEL STK 17.570 17.598 17.800 18.002 -0.20
 
 
-1.122		 32.635 16.646
Intuitive Surgical Inc. 0 0 449.45 449.45 0.00
 
 
0.000		 587.60 345.30
INTUIT STK 547.30 548.70 542.20 540.70 1.50
 
 
0.277		 666.00 485.00
Keurig Dr. Pepper Inc. 0 0 29.880 29.730 0.15
 
 
0.505		 34.055 29.350
Kla-Tencor Corp. 610.10 612.40 598.40 606.60 -8.20
 
 
-1.352		 818.40 475.10
Kraft Heinz Co., The 25.565 25.605 25.350 25.405 -0.06
 
 
-0.216		 34.150 25.055
LAM RESEARCH 62.18 62.29 60.97 62.66 -1.69
 
 
-2.697		 103.66 51.48
Linde PLC 0 0 394.80 392.40 2.40
 
 
0.612		 448.40 378.00
Lululemon Athletica Inc. 235.95 237.00 235.65 234.35 1.30
 
 
0.555		 406.50 208.00
MARRIOTT INTL STK 208.55 209.10 209.50 207.20 2.30
 
 
1.110		 294.10 185.00
Marvell Technology Inc. 0 0 50.90 51.76 -0.86
 
 
-1.662		 122.92 43.60
Mercadolibre Inc. 0 0 1,982.80 1,943.40 39.40
 
 
2.027		 2,227.50 1,354.00
Meta Platforms Inc 0 0 480.65 487.10 -6.45
 
 
-1.324		 709.90 412.90
MICROCHIP TECH STK 0 0 39.835 40.720 -0.89
 
 
-2.173		 92.400 31.145
MICRON TECH STK 0 0 66.00 67.44 -1.44
 
 
-2.135		 146.00 57.30
Microsoft Corp. 0 0 345.00 344.85 0.15
 
 
0.043		 432.65 317.70
MicroStrategy Inc. Shares 0 0 333.90 333.50 0.40
 
 
0.120		 464.80 100.65
Mondelez International Group Inc. 0 0 58.00 57.01 0.99
 
 
1.737		 68.28 51.76
MongoDB Inc 0 0 151.88 154.66 -2.78
 
 
-1.797		 344.05 132.62
Monster Beverage 52.70 52.76 51.78 51.17 0.61
 
 
1.192		 54.41 41.16
NETFLIX.COM INC. 0 0 985.50 976.10 9.40
 
 
0.963		 998.10 512.50
NVIDIA 0 0 94.02 95.46 -1.44
 
 
-1.508		 143.70 79.57
NXP Semiconductor 0 0 159.00 159.50 -0.50
 
 
-0.313		 265.00 136.00
Old Dominion Freight Line Inc. 132.90 133.20 130.60 130.00 0.60
 
 
0.462		 216.50 128.15
ON SEMICONDUCTOR STK 34.400 34.550 33.750 34.290 -0.54
 
 
-1.575		 72.140 27.970
O'REILLY AUTO 1,234.50 1,238.50 1,223.00 1,198.50 24.50
 
 
2.044		 1,320.50 873.40
PACCAR STK 0 0 78.00 80.64 -2.64
 
 
-3.274		 112.62 75.41
Palantir Technologies Inc. 0 0 101.88 102.08 -0.20
 
 
-0.196		 118.40 19.04
Palo Alto Networks Inc 0 0 164.28 164.36 -0.08
 
 
-0.049		 198.54 133.10
PAYCHEX STK 128.00 128.14 128.12 126.22 1.90
 
 
1.505		 146.02 107.16
Paypal Holdings Inc. 0 0 56.68 57.55 -0.87
 
 
-1.512		 90.00 52.59
PEPSICO STK 0 0 118.88 117.40 1.48
 
 
1.261		 168.84 117.28
Pinduoduo Inc. 0 0 91.00 90.40 0.60
 
 
0.664		 148.50 80.20
QUALCOMM STK 0 0 129.00 129.40 -0.40
 
 
-0.309		 215.35 108.08
REGENERON PHARM STK 0 0 497.00 534.00 -37.00
 
 
-6.929		 1,086.50 481.00
Roper Technologies Inc. 488.20 489.60 486.70 483.30 3.40
 
 
0.703		 560.60 463.50
ROSS STORES STK 0 0 123.00 121.84 1.16
 
 
0.952		 149.58 111.10
STARBUCKS CORP. 69.73 69.80 69.20 73.45 -4.25
 
 
-5.786		 110.96 66.79
Synopsys Inc. 399.90 401.50 401.85 388.80 13.05
 
 
3.356		 580.40 320.05
Take-Two Interactive Software 0 0 204.40 201.00 3.40
 
 
1.692		 209.90 123.44
Tesla Inc. 0 0 246.45 252.00 -5.55
 
 
-2.202		 453.90 156.60
TEXAS INSTRUMENTS STK 139.94 140.36 139.54 141.42 -1.88
 
 
-1.329		 205.30 126.30
The Trade Desk Inc. 0 0 47.165 48.085 -0.92
 
 
-1.913		 132.340 41.090
T-Mobile US Inc. 216.50 216.75 211.65 207.50 4.15
 
 
2.000		 260.10 149.14
Verisk Analytics 0 0 253.00 250.20 2.80
 
 
1.119		 284.50 216.40
VERTEX PHARM STK 0 0 440.05 434.10 5.95
 
 
1.371		 482.00 371.50
Warner Bros. Discovery Inc. 0 0 7.676 7.603 0.07
 
 
0.960		 11.734 6.116
Workday 0 0 211.20 208.65 2.55
 
 
1.222		 269.95 184.70
XCEL ENERGY STK 61.40 61.60 61.51 60.70 0.81
 
 
1.334		 68.98 47.94
Zscaler Inc 0 0 194.78 192.30 2.48
 
 
1.290		 207.05 139.62
Print
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.