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 0 278.90 283.45 -4.55
 
 
-1.605		 523.60 273.20
ADV MICRO DEV STK 0 0 178.74 178.50 0.24
 
 
0.134		 225.85 70.43
Airbnb Inc. 99.35 99.55 98.86 96.67 2.19
 
 
2.265		 153.20 92.54
Alphabet Inc. Cl. A 0 0 272.20 260.65 11.55
 
 
4.431		 272.20 131.04
Alphabet Inc. Cl. C 275.90 276.15 265.50 252.00 13.50
 
 
5.357		 265.50 130.00
Amazon.com Inc. 0 0 196.00 192.68 3.32
 
 
1.723		 232.70 151.48
AMER ELEC PWR STK 104.50 105.00 104.50 105.00 -0.50
 
 
-0.476		 106.50 86.50
AMGEN STK 0 0 291.50 289.85 1.65
 
 
0.569		 303.50 230.00
ANALOG DEVICES STK 0 0 201.00 193.48 7.52
 
 
3.887		 231.90 142.90
Apple Inc. 0 0 238.85 234.90 3.95
 
 
1.682		 246.25 155.30
APPLIED MATERIAL STK 0 0 195.08 190.46 4.62
 
 
2.426		 208.20 113.00
Applovin Corp. 0 0 478.15 456.15 22.00
 
 
4.823		 609.90 192.48
Arm Holdings PLC ADR 0 0 113.80 114.20 -0.40
 
 
-0.350		 171.00 74.40
ASML Holdings 0 0 844.00 852.00 -8.00
 
 
-0.939		 928.00 548.00
ASTAZENECA ADR 79.00 79.50 79.00 79.50 -0.50
 
 
-0.629		 79.50 57.50
Atlassian Corp. 0 0 126.76 124.40 2.36
 
 
1.897		 310.70 124.40
Autodesk Inc. 251.40 252.20 253.00 248.40 4.60
 
 
1.852		 307.90 206.15
AUTOMATIC DATA STK 217.10 217.65 220.00 215.30 4.70
 
 
2.183		 303.55 214.45
Axon Enterprise Inc. 451.20 452.70 452.00 448.40 3.60
 
 
0.803		 755.60 443.00
Baker Hughes Co. 0 0 42.190 41.480 0.71
 
 
1.712		 46.840 30.585
Biogen Inc. 0 0 152.65 152.50 0.15
 
 
0.098		 157.10 101.00
Booking Holdings 4,213.00 4,223.00 4,153.00 3,970.00 183.00
 
 
4.610		 5,038.00 3,690.00
BROADCOM STK 0 0 296.05 300.05 -4.00
 
 
-1.333		 333.20 138.96
CADENCE DESIGN STK 262.45 263.10 261.65 260.80 0.85
 
 
0.326		 328.05 195.00
CDW Corp 0 0 122.40 123.45 -1.05
 
 
-0.851		 197.80 118.70
Charter Communications Inc. 0 0 175.20 167.84 7.36
 
 
4.385		 380.80 167.84
CINTAS STK 0 0 160.90 158.70 2.20
 
 
1.386		 215.30 156.20
CISCO SYSTEMS STK 0 0 66.19 66.78 -0.59
 
 
-0.883		 68.16 48.12
Coca-Cola Europacific Partners PlcResumption 0 0 77.60 78.80 -1.20
 
 
-1.523		 86.80 72.00
COGNIZANT TECH 65.38 65.49 65.85 62.56 3.29
 
 
5.259		 86.46 55.34
Comcast Corp.New 0 0 23.260 23.110 0.15
 
 
0.649		 41.415 23.110
Constellation Energy Corp. 0 0 296.85 299.10 -2.25
 
 
-0.752		 345.85 143.52
COPART 33.880 33.985 35.225 34.155 1.07
 
 
3.133		 60.570 34.155
CoStar Group Inc 0 0 58.60 58.31 0.29
 
 
0.497		 84.03 56.63
COSTCO WHOLESALE CORP. 0 0 779.10 773.20 5.90
 
 
0.763		 1,028.20 758.90
Crowdstrike Holdings Inc 0 0 439.45 431.70 7.75
 
 
1.795		 480.80 285.75
CSX Corp. 29.785 29.850 29.660 29.140 0.52
 
 
1.784		 34.840 23.400
Datadog Inc 0 0 138.16 138.30 -0.14
 
 
-0.101		 173.40 78.72
Dexcom Inc. 54.04 54.14 52.32 50.57 1.75
 
 
3.461		 86.30 47.74
Diamondback Energy Inc 0 0 128.00 127.70 0.30
 
 
0.235		 176.00 107.78
DoorDash Inc. 162.50 163.24 163.66 162.02 1.64
 
 
1.012		 239.90 138.00
ELECTRONIC ARTS STK 174.92 175.08 174.12 173.88 0.24
 
 
0.138		 174.12 110.06
Exelon Corp. 39.695 39.900 39.780 39.215 0.57
 
 
1.441		 42.565 34.425
FASTENAL STK 34.340 34.410 34.200 33.930 0.27
 
 
0.796		 43.065 31.500
Fortinet Inc. 0 0 68.04 67.39 0.65
 
 
0.965		 108.90 63.98
GE Healthcare Technologies Inc. 0 0 67.60 66.45 1.15
 
 
1.731		 89.67 53.48
GILEAD SCIENCES STK 109.14 109.26 110.20 108.20 2.00
 
 
1.848		 110.58 82.50
Globalfoundries Inc. 0 0 30.220 29.710 0.51
 
 
1.717		 44.000 26.930
Honeywell International Inc. 162.08 162.58 164.00 162.28 1.72
 
 
1.060		 210.23 150.96
IDEXX LABS 0 0 629.20 598.40 30.80
 
 
5.147		 629.20 325.00
INTEL STK 0 0 30.495 29.035 1.46
 
 
5.028		 36.040 16.646
Intuitive Surgical Inc. 0 0 485.90 477.70 8.20
 
 
1.717		 587.60 365.10
INTUIT STK 569.20 570.30 577.10 568.70 8.40
 
 
1.477		 712.40 485.00
Keurig Dr. Pepper Inc. 0 0 23.930 23.465 0.47
 
 
1.982		 33.100 21.550
Kla-Tencor Corp. 984.50 987.40 952.00 951.70 0.30
 
 
0.032		 1,077.20 475.10
Kraft Heinz Co., The 21.805 21.840 21.925 21.665 0.26
 
 
1.200		 30.500 20.590
LAM RESEARCH 0 0 124.20 120.50 3.70
 
 
3.071		 142.80 51.48
Linde PLC 0 0 360.00 359.00 1.00
 
 
0.279		 447.00 355.60
Lululemon Athletica Inc. 148.18 148.70 146.30 141.72 4.58
 
 
3.232		 406.50 135.58
MARRIOTT INTL STK 254.95 255.75 258.00 244.60 13.40
 
 
5.478		 294.10 185.00
Marvell Technology Inc. 0 0 71.94 68.12 3.82
 
 
5.608		 122.92 43.60
Mercadolibre Inc. 1,731.20 1,734.80 1,709.00 1,665.00 44.00
 
 
2.643		 2,300.00 1,525.00
Meta Platforms Inc 0 0 534.00 519.10 14.90
 
 
2.870		 709.90 437.00
MICROCHIP TECH STK 0 0 43.960 42.360 1.60
 
 
3.777		 66.500 31.145
MICRON TECH STK 0 0 182.50 174.00 8.50
 
 
4.885		 221.00 57.30
Microsoft Corp. 0 0 411.20 411.50 -0.30
 
 
-0.073		 467.50 317.70
MicroStrategy Inc. Shares 0 0 151.05 151.45 -0.40
 
 
-0.264		 408.10 149.65
Mondelez International Group Inc. 48.585 48.695 49.250 48.055 1.20
 
 
2.487		 62.960 47.770
Monster Beverage 63.69 63.75 62.39 62.59 -0.20
 
 
-0.320		 62.92 44.34
NETFLIX.COM INC. 0 0 90.96 90.94 0.02
 
 
0.022		 113.42 76.80
NVIDIA 0 0 157.92 159.50 -1.58
 
 
-0.991		 182.10 86.00
NXP Semiconductor 0 0 165.50 159.00 6.50
 
 
4.088		 244.00 136.00
Old Dominion Freight Line Inc. 115.15 115.20 115.90 109.10 6.80
 
 
6.233		 214.50 109.10
ON SEMICONDUCTOR STK 41.125 41.310 40.100 38.770 1.33
 
 
3.430		 70.170 27.970
O'REILLY AUTO 85.94 86.20 86.68 85.44 1.24
 
 
1.451		 91.28 74.86
PACCAR STK 89.10 89.23 89.33 84.65 4.68
 
 
5.529		 112.62 75.41
Palantir Technologies Inc. 0 0 135.00 128.60 6.40
 
 
4.977		 176.42 61.40
Palo Alto Networks Inc 0 0 160.26 160.14 0.12
 
 
0.075		 198.54 137.62
PAYCHEX STK 95.49 95.61 96.68 94.06 2.62
 
 
2.785		 146.02 94.06
Paypal Holdings Inc. 0 0 53.23 52.57 0.66
 
 
1.255		 90.00 52.06
PEPSICO STK 0 0 126.86 126.38 0.48
 
 
0.380		 155.54 109.94
Pinduoduo Inc. 0 0 99.80 97.80 2.00
 
 
2.045		 124.50 80.20
QUALCOMM STK 0 0 142.00 137.46 4.54
 
 
3.303		 168.32 108.08
REGENERON PHARM STK 0 0 667.80 638.00 29.80
 
 
4.671		 743.20 422.00
Roper Technologies Inc. 383.40 383.80 384.50 382.40 2.10
 
 
0.549		 560.60 379.80
ROSS STORES STK 0 0 150.56 142.00 8.56
 
 
6.028		 150.56 107.76
Shopify Inc 0 0 129.28 125.74 3.54
 
 
2.815		 154.46 66.82
STARBUCKS CORP. 71.92 71.97 74.01 72.05 1.96
 
 
2.720		 110.96 67.80
Synopsys Inc. 346.55 347.35 337.00 330.90 6.10
 
 
1.843		 567.70 320.05
Take-Two Interactive Software 0 0 205.00 203.55 1.45
 
 
0.712		 226.50 172.62
Tesla Inc. 0 0 364.05 342.10 21.95
 
 
6.416		 453.90 200.35
TEXAS INSTRUMENTS STK 139.80 140.10 138.48 133.90 4.58
 
 
3.420		 193.90 126.30
The Trade Desk Inc. 0 0 33.695 34.510 -0.82
 
 
-2.362		 132.340 33.695
Thomson Reuters Corp 0 0 115.55 117.55 -2.00
 
 
-1.701		 186.50 114.55
T-Mobile US Inc. 0 0 181.64 182.06 -0.42
 
 
-0.231		 260.10 173.92
Verisk Analytics 0 0 192.70 191.70 1.00
 
 
0.522		 284.50 179.50
VERTEX PHARM STK 0 0 369.70 365.80 3.90
 
 
1.066		 471.40 312.45
Warner Bros. Discovery Inc. 0 0 20.145 19.876 0.27
 
 
1.353		 20.490 6.800
Workday 0 0 194.04 186.16 7.88
 
 
4.233		 269.95 182.08
XCEL ENERGY STK 69.10 69.32 69.10 68.47 0.63
 
 
0.920		 70.35 56.79
Zscaler Inc 0 0 239.20 241.90 -2.70
 
 
-1.116		 286.85 147.70
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.