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 0 303.80 303.10 0.70
 
 
0.231		 444.05 273.20
ADV MICRO DEV STK 0 0 172.90 170.76 2.14
 
 
1.253		 225.85 70.43
Airbnb Inc. 115.52 115.78 113.58 113.22 0.36
 
 
0.318		 153.20 92.54
Alphabet Inc. Cl. A 0 0 259.00 256.50 2.50
 
 
0.975		 279.30 131.04
Alphabet Inc. Cl. C 0 0 260.00 256.00 4.00
 
 
1.563		 284.30 130.00
Amazon.com Inc. 0 0 195.16 193.12 2.04
 
 
1.056		 232.70 151.48
AMER ELEC PWR STK 98.00 98.20 98.40 97.40 1.00
 
 
1.027		 106.50 86.50
AMGEN STK 0 0 276.55 277.30 -0.75
 
 
-0.270		 303.50 230.00
ANALOG DEVICES STK 234.80 235.30 233.15 229.40 3.75
 
 
1.635		 239.85 142.90
Apple Inc. 0 0 231.90 227.90 4.00
 
 
1.755		 246.40 155.30
APPLIED MATERIAL STK 0 0 216.40 213.75 2.65
 
 
1.240		 232.30 113.00
Applovin Corp. 0 0 615.00 591.80 23.20
 
 
3.920		 616.90 192.48
Arm Holdings PLC ADR 0 0 97.00 97.80 -0.80
 
 
-0.818		 171.00 74.40
ASML Holdings 0 0 898.00 876.00 22.00
 
 
2.511		 960.00 548.00
ASTAZENECA ADR 78.00 78.50 77.00 76.00 1.00
 
 
1.316		 80.00 57.50
Atlassian Corp. 0 0 139.96 137.28 2.68
 
 
1.952		 310.70 124.40
Autodesk Inc. 256.00 256.95 255.70 249.80 5.90
 
 
2.362		 299.75 206.15
AUTOMATIC DATA STK 220.40 220.95 222.60 225.85 -3.25
 
 
-1.439		 303.55 214.45
Axon Enterprise Inc. 0 0 477.40 465.50 11.90
 
 
2.556		 755.60 443.00
Baker Hughes Co. 38.245 38.325 37.595 38.235 -0.64
 
 
-1.674		 46.840 30.585
Biogen Inc. 0 0 149.05 145.20 3.85
 
 
2.652		 157.75 101.00
Booking Holdings 4,619.00 4,633.00 4,566.00 4,552.00 14.00
 
 
0.308		 4,951.00 3,690.00
BROADCOM STK 0 0 288.25 282.30 5.95
 
 
2.108		 349.00 138.96
CADENCE DESIGN STK 270.20 270.80 269.00 266.65 2.35
 
 
0.881		 328.05 195.00
CDW Corp 0 0 119.10 121.25 -2.15
 
 
-1.773		 197.80 118.70
Charter Communications Inc. 0 0 175.88 177.70 -1.82
 
 
-1.024		 379.50 167.84
CINTAS STK 0 0 161.65 159.15 2.50
 
 
1.571		 200.60 156.20
CISCO SYSTEMS STK 0 0 67.23 65.84 1.39
 
 
2.111		 68.71 48.12
Coca-Cola Europacific Partners Plc 0 0 79.10 78.20 0.90
 
 
1.151		 86.80 72.00
COGNIZANT TECH 72.90 73.03 71.49 71.21 0.28
 
 
0.393		 86.46 55.34
Comcast Corp.New 25.300 25.340 25.650 25.745 -0.10
 
 
-0.369		 36.680 22.815
Constellation Energy Corp. 0 0 308.15 295.65 12.50
 
 
4.228		 345.85 143.52
COPART 33.320 33.425 33.235 33.100 0.14
 
 
0.408		 57.170 32.700
CoStar Group Inc 0 0 55.94 55.57 0.37
 
 
0.666		 84.03 53.77
COSTCO WHOLESALE CORP. 0 0 729.80 731.90 -2.10
 
 
-0.287		 1,028.20 729.10
Crowdstrike Holdings Inc 0 0 416.35 407.60 8.75
 
 
2.147		 480.80 285.75
CSX Corp. 31.105 31.170 31.035 30.895 0.14
 
 
0.453		 32.035 23.400
Datadog Inc 0 0 120.28 118.44 1.84
 
 
1.554		 173.40 78.72
Dexcom Inc. 56.53 56.66 56.11 55.84 0.27
 
 
0.484		 86.30 47.74
Diamondback Energy Inc 0 0 126.76 126.02 0.74
 
 
0.587		 176.00 107.78
DoorDash Inc. 202.05 202.85 194.22 186.82 7.40
 
 
3.961		 239.90 138.00
ELECTRONIC ARTS STK 173.98 174.14 173.38 172.74 0.64
 
 
0.370		 174.40 110.06
Exelon Corp. 37.475 37.665 37.745 37.610 0.14
 
 
0.359		 42.565 35.125
FASTENAL STK 36.040 36.115 35.950 35.495 0.46
 
 
1.282		 43.065 31.500
Fortinet Inc. 68.11 68.32 68.05 67.57 0.48
 
 
0.710		 108.90 63.98
GE Healthcare Technologies Inc. 0 0 71.10 70.25 0.85
 
 
1.210		 89.67 53.48
GILEAD SCIENCES STK 107.10 107.24 103.72 103.38 0.34
 
 
0.329		 110.58 82.50
Globalfoundries Inc. 0 0 31.090 31.000 0.09
 
 
0.290		 44.000 26.930
Honeywell International Inc. 170.66 171.20 168.10 169.38 -1.28
 
 
-0.756		 209.10 150.96
IDEXX LABS 598.40 600.00 591.80 589.80 2.00
 
 
0.339		 661.60 325.00
INTEL STK 0 0 31.000 31.105 -0.11
 
 
-0.338		 37.230 16.646
Intuitive Surgical Inc. 488.25 488.90 476.20 474.90 1.30
 
 
0.274		 587.60 365.10
INTUIT STK 570.90 571.90 570.50 562.40 8.10
 
 
1.440		 712.40 485.00
Keurig Dr. Pepper Inc. 0 0 23.940 23.880 0.06
 
 
0.251		 33.100 21.550
Kla-Tencor Corp. 1,064.20 1,067.40 1,045.00 1,005.00 40.00
 
 
3.980		 1,077.20 475.10
Kraft Heinz Co., The 0 0 21.065 21.245 -0.18
 
 
-0.847		 30.150 20.590
LAM RESEARCH 146.96 147.24 140.66 133.00 7.66
 
 
5.759		 143.10 51.48
Linde PLC 0 0 358.00 358.60 -0.60
 
 
-0.167		 447.00 333.60
Lululemon Athletica Inc. 178.58 179.18 183.20 189.18 -5.98
 
 
-3.161		 406.50 135.58
MARRIOTT INTL STK 264.45 265.05 260.40 262.80 -2.40
 
 
-0.913		 294.10 185.00
Marvell Technology Inc. 0 0 72.37 71.86 0.51
 
 
0.710		 122.92 43.60
Mercadolibre Inc. 1,705.20 1,708.60 1,674.40 1,629.80 44.60
 
 
2.737		 2,300.00 1,525.00
Meta Platforms Inc 0 0 569.60 566.20 3.40
 
 
0.600		 709.90 437.00
MICROCHIP TECH STK 0 0 54.48 54.43 0.05
 
 
0.092		 64.20 31.15
MICRON TECH STK 0 0 228.55 214.80 13.75
 
 
6.401		 221.00 57.30
Microsoft Corp. 0 0 413.80 405.50 8.30
 
 
2.047		 467.50 317.70
MicroStrategy Inc. Shares 0 0 141.00 140.70 0.30
 
 
0.213		 391.10 135.65
Mondelez International Group Inc. 46.980 47.080 46.525 45.585 0.94
 
 
2.062		 62.960 45.585
Monster Beverage 65.34 65.42 64.03 62.98 1.05
 
 
1.667		 65.07 44.34
NETFLIX.COM INC. 80.29 81.10 80.34 81.04 -0.70
 
 
-0.864		 113.42 76.80
NVIDIA 0 0 153.46 147.58 5.88
 
 
3.984		 182.10 86.00
NXP Semiconductor 0 0 189.50 190.00 -0.50
 
 
-0.263		 244.00 136.00
Old Dominion Freight Line Inc. 133.90 134.20 134.10 131.50 2.60
 
 
1.977		 199.10 109.10
ON SEMICONDUCTOR STK 46.710 46.920 46.320 45.370 0.95
 
 
2.094		 63.990 27.970
O'REILLY AUTO 78.02 78.24 77.62 78.40 -0.78
 
 
-0.995		 91.28 74.86
PACCAR STK 95.38 95.51 95.30 94.70 0.60
 
 
0.634		 108.18 75.41
Palantir Technologies Inc. 0 0 159.40 152.00 7.40
 
 
4.868		 176.42 63.27
Palo Alto Networks Inc 0 0 160.06 157.70 2.36
 
 
1.497		 198.54 137.62
PAYCHEX STK 95.87 96.05 97.06 99.26 -2.20
 
 
-2.216		 146.02 94.06
Paypal Holdings Inc. 0 0 50.68 50.42 0.26
 
 
0.516		 90.00 50.42
PEPSICO STK 0 0 127.26 127.62 -0.36
 
 
-0.282		 148.20 109.94
Pinduoduo Inc. 0 0 90.20 89.60 0.60
 
 
0.670		 124.50 80.20
QUALCOMM STK 0 0 148.80 146.98 1.82
 
 
1.238		 168.32 108.08
REGENERON PHARM STK 0 0 635.80 635.80 0.00
 
 
0.000		 707.60 422.00
Roper Technologies Inc. 380.20 380.90 383.30 383.70 -0.40
 
 
-0.104		 560.60 375.60
ROSS STORES STK 0 0 155.02 154.38 0.64
 
 
0.415		 155.76 107.76
Shopify Inc 0 0 142.04 137.64 4.40
 
 
3.197		 154.46 66.82
STARBUCKS CORP. 0 0 75.67 72.52 3.15
 
 
4.344		 110.96 67.80
Synopsys Inc. 398.20 398.95 391.50 385.75 5.75
 
 
1.491		 567.70 320.05
Take-Two Interactive Software 211.65 212.20 210.50 204.85 5.65
 
 
2.758		 226.50 172.62
Tesla Inc. 0 0 412.70 416.35 -3.65
 
 
-0.877		 427.00 200.35
TEXAS INSTRUMENTS STK 150.96 151.34 150.30 148.62 1.68
 
 
1.130		 193.90 126.30
The Trade Desk Inc. 0 0 32.045 31.750 0.30
 
 
0.929		 121.720 30.605
Thomson Reuters Corp 0 0 112.45 112.05 0.40
 
 
0.357		 186.50 110.25
T-Mobile US Inc. 167.86 168.14 170.54 169.34 1.20
 
 
0.709		 260.10 166.06
Verisk Analytics 0 0 185.85 185.80 0.05
 
 
0.027		 284.50 179.50
VERTEX PHARM STK 385.95 387.20 379.65 380.90 -1.25
 
 
-0.328		 471.40 312.45
Warner Bros. Discovery Inc. 0 0 23.545 23.775 -0.23
 
 
-0.967		 25.505 6.800
Workday 0 0 184.30 182.18 2.12
 
 
1.164		 269.95 180.82
XCEL ENERGY STK 62.48 62.67 62.59 62.03 0.56
 
 
0.903		 70.35 56.79
Zscaler Inc 0 0 196.58 192.50 4.08
 
 
2.119		 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.