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 0 318.35 325.75 -7.40
 
 
-2.272		 528.40 302.65
ADV MICRO DEV STK 0 0 119.72 116.12 3.60
 
 
3.100		 170.10 70.43
Airbnb Inc. 117.00 117.20 116.20 116.10 0.10
 
 
0.086		 153.20 92.54
Alphabet Inc. Cl. A 0 0 149.74 148.60 1.14
 
 
0.767		 198.28 131.04
Alphabet Inc. Cl. C 0 0 151.44 151.10 0.34
 
 
0.225		 200.00 130.00
Amazon.com Inc. 0 0 189.76 187.48 2.28
 
 
1.216		 232.70 146.56
AMER ELEC PWR STK 89.40 89.60 88.60 88.60 0.00
 
 
0.000		 102.00 80.50
AMGEN STK 252.25 253.20 249.15 249.15 0.00
 
 
0.000		 311.00 230.00
ANALOG DEVICES STK 207.20 207.65 206.80 204.40 2.40
 
 
1.174		 231.90 142.90
ANSYS STK 313.70 314.50 311.20 308.70 2.50
 
 
0.810		 342.40 247.50
Apple Inc. 0 0 177.26 178.00 -0.74
 
 
-0.416		 246.25 155.30
APPLIED MATERIAL STK 167.24 167.76 167.64 162.32 5.32
 
 
3.277		 234.50 113.00
Applovin Corp. 0 0 303.35 293.95 9.40
 
 
3.198		 506.60 61.53
Arm Holdings PLC ADR 0 0 125.20 124.60 0.60
 
 
0.482		 173.60 74.40
ASML Holdings 0 0 680.00 670.00 10.00
 
 
1.493		 1,010.00 548.00
ASTAZENECA ADR 60.00 60.50 59.50 59.50 0.00
 
 
0.000		 79.00 57.50
Atlassian Corp. 0 0 186.38 183.92 2.46
 
 
1.338		 310.70 123.52
Autodesk Inc. 0 0 267.65 268.55 -0.90
 
 
-0.335		 307.90 199.34
AUTOMATIC DATA STK 262.00 262.80 260.95 262.35 -1.40
 
 
-0.534		 303.55 215.30
Axon Enterprise Inc. 687.80 690.00 670.40 683.80 -13.40
 
 
-1.960		 704.20 251.60
Baker Hughes Co. 33.540 33.610 33.745 32.800 0.95
 
 
2.881		 46.840 29.665
Biogen Inc. 0 0 113.45 114.50 -1.05
 
 
-0.917		 217.30 101.00
Booking Holdings 0 0 4,854.00 4,951.00 -97.00
 
 
-1.959		 5,038.00 2,863.00
BROADCOM STK 0 0 238.15 234.30 3.85
 
 
1.643		 238.55 122.22
CADENCE DESIGN STK 274.75 275.50 274.50 274.50 0.00
 
 
0.000		 308.70 195.00
CDW Corp 0 0 154.05 154.10 -0.05
 
 
-0.032		 219.50 130.35
Charter Communications Inc. 0 0 349.55 346.60 2.95
 
 
0.851		 382.90 267.70
CINTAS STK 0 0 182.75 184.95 -2.20
 
 
-1.190		 215.30 161.00
CISCO SYSTEMS STK 0 0 59.03 58.58 0.45
 
 
0.768		 62.74 41.07
Coca-Cola Europacific Partners Plc 0 0 81.50 81.70 -0.20
 
 
-0.245		 83.50 66.60
COGNIZANT TECH 68.20 68.33 68.51 68.44 0.07
 
 
0.102		 86.46 58.31
Comcast Corp.New 30.285 30.335 30.580 30.110 0.47
 
 
1.561		 41.880 29.045
Constellation Energy Corp. 0 0 267.95 269.55 -1.60
 
 
-0.594		 331.25 143.52
COPART 40.545 40.670 41.150 41.350 -0.20
 
 
-0.484		 60.570 41.090
CoStar Group Inc 0 0 71.98 70.71 1.27
 
 
1.796		 77.86 64.11
COSTCO WHOLESALE CORP. 0 0 840.50 844.30 -3.80
 
 
-0.450		 1,028.20 726.30
Crowdstrike Holdings Inc 0 0 437.15 432.25 4.90
 
 
1.134		 437.15 198.22
CSX Corp. 28.390 28.455 28.325 28.010 0.32
 
 
1.125		 34.840 23.400
Datadog Inc 0 0 121.46 125.62 -4.16
 
 
-3.312		 160.04 78.72
Dexcom Inc. 72.28 72.45 71.14 70.46 0.68
 
 
0.965		 105.48 53.72
Diamondback Energy Inc 0 0 121.02 122.54 -1.52
 
 
-1.240		 193.38 107.78
DoorDash Inc. 209.00 209.90 204.35 208.70 -4.35
 
 
-2.084		 209.50 91.48
ELECTRONIC ARTS STK 130.16 130.32 129.46 130.28 -0.82
 
 
-0.629		 160.08 110.06
Exelon Corp. 36.735 36.925 36.465 36.670 -0.21
 
 
-0.559		 42.565 31.505
FASTENAL STK 36.990 37.070 36.400 36.050 0.35
 
 
0.971		 40.000 28.715
Fortinet Inc. 91.43 91.72 91.41 90.70 0.71
 
 
0.783		 108.90 48.61
GE Healthcare Technologies Inc. 0 0 64.43 64.48 -0.05
 
 
-0.078		 89.67 53.48
GILEAD SCIENCES STK 95.99 96.10 94.51 95.16 -0.65
 
 
-0.683		 110.12 62.58
Globalfoundries Inc. 0 0 35.010 35.560 -0.55
 
 
-1.547		 54.320 27.230
Honeywell International Inc. 203.25 203.90 203.45 202.80 0.65
 
 
0.321		 223.10 160.20
IDEXX LABS 458.10 459.90 457.40 462.70 -5.30
 
 
-1.145		 462.70 325.00
INTEL STK 0 0 19.900 18.706 1.19
 
 
6.383		 32.635 16.646
Intuitive Surgical Inc. 451.65 452.25 447.30 454.15 -6.85
 
 
-1.508		 587.60 384.00
INTUIT STK 656.30 658.00 663.10 666.20 -3.10
 
 
-0.465		 681.60 485.00
Keurig Dr. Pepper Inc. 0 0 28.905 28.720 0.19
 
 
0.644		 34.055 27.910
Kla-Tencor Corp. 790.80 793.40 779.30 775.30 4.00
 
 
0.516		 818.40 475.10
Kraft Heinz Co., The 0 0 22.535 22.305 0.23
 
 
1.031		 33.075 21.845
LAM RESEARCH 85.55 85.68 84.71 83.37 1.34
 
 
1.607		 103.66 51.48
Linde PLC 0 0 400.40 401.20 -0.80
 
 
-0.199		 448.40 378.00
Lululemon Athletica Inc. 199.88 200.60 202.05 199.96 2.09
 
 
1.045		 406.50 196.48
MARRIOTT INTL STK 238.10 238.70 237.80 236.25 1.55
 
 
0.656		 294.10 185.00
Marvell Technology Inc. 0 0 61.69 61.79 -0.10
 
 
-0.162		 122.92 43.60
Mercadolibre Inc. 0 0 2,105.00 2,122.50 -17.50
 
 
-0.824		 2,300.00 1,489.00
Meta Platforms Inc 0 0 626.40 613.30 13.10
 
 
2.136		 709.90 421.55
MICROCHIP TECH STK 0 0 63.48 60.90 2.58
 
 
4.236		 87.43 31.15
MICRON TECH STK 0 0 106.08 102.34 3.74
 
 
3.654		 124.90 57.30
Microsoft Corp. 0 0 427.75 424.65 3.10
 
 
0.730		 432.50 317.70
MicroStrategy Inc. Shares 0 0 346.70 337.40 9.30
 
 
2.756		 464.80 107.10
Mondelez International Group Inc. 56.98 57.09 57.30 58.34 -1.04
 
 
-1.783		 68.28 51.76
Monster Beverage 50.55 50.60 51.50 53.31 -1.81
 
 
-3.395		 56.50 41.16
NETFLIX.COM INC. 0 0 1,078.80 1,098.40 -19.60
 
 
-1.784		 1,134.20 534.70
NVIDIA 0 0 138.80 136.06 2.74
 
 
2.014		 143.70 86.00
NXP Semiconductor 0 0 197.50 192.50 5.00
 
 
2.597		 265.00 136.00
Old Dominion Freight Line Inc. 142.90 143.30 141.80 139.00 2.80
 
 
2.014		 216.50 128.15
ON SEMICONDUCTOR STK 49.220 49.425 48.960 46.395 2.57
 
 
5.529		 72.140 27.970
O'REILLY AUTO 78.46 78.72 77.60 78.34 -0.74
 
 
-0.945		 88.03 61.33
PACCAR STK 84.20 84.30 83.93 82.11 1.82
 
 
2.217		 112.62 75.41
Palantir Technologies Inc. 0 0 121.64 118.24 3.40
 
 
2.876		 124.80 21.96
Palo Alto Networks Inc 0 0 175.22 173.60 1.62
 
 
0.933		 198.54 134.88
PAYCHEX STK 124.24 124.42 123.24 123.76 -0.52
 
 
-0.420		 146.02 107.16
Paypal Holdings Inc. 0 0 64.30 63.86 0.44
 
 
0.689		 90.00 52.59
PEPSICO STK 0 0 115.82 114.26 1.56
 
 
1.365		 161.46 109.94
Pinduoduo Inc. 0 0 89.40 92.00 -2.60
 
 
-2.826		 143.50 80.20
QUALCOMM STK 0 0 135.64 134.62 1.02
 
 
0.758		 192.58 108.08
REGENERON PHARM STK 0 0 472.30 457.40 14.90
 
 
3.258		 1,086.50 422.00
Roper Technologies Inc. 476.70 477.60 480.10 480.20 -0.10
 
 
-0.021		 560.60 463.50
ROSS STORES STK 0 0 111.78 110.96 0.82
 
 
0.739		 149.58 107.76
Shopify Inc 0 0 95.72 99.49 -3.77
 
 
-3.789		 123.46 44.45
STARBUCKS CORP. 81.05 81.12 81.08 79.83 1.25
 
 
1.566		 110.96 66.79
Synopsys Inc. 469.90 471.20 468.80 457.55 11.25
 
 
2.459		 568.80 320.05
Take-Two Interactive Software 206.65 207.20 204.20 206.15 -1.95
 
 
-0.946		 210.10 123.44
Tesla Inc. 0 0 253.60 253.20 0.40
 
 
0.158		 453.90 175.62
TEXAS INSTRUMENTS STK 184.72 185.10 184.30 181.58 2.72
 
 
1.498		 205.30 126.30
The Trade Desk Inc. 0 0 64.29 63.38 0.91
 
 
1.436		 132.34 41.09
T-Mobile US Inc. 0 0 197.50 201.95 -4.45
 
 
-2.204		 260.10 161.84
Verisk Analytics 0 0 257.10 261.70 -4.60
 
 
-1.758		 284.50 235.10
VERTEX PHARM STK 405.80 406.70 396.10 389.80 6.30
 
 
1.616		 482.00 372.95
Warner Bros. Discovery Inc. 0 0 10.000 9.349 0.65
 
 
6.963		 11.734 6.116
Workday 0 0 203.65 204.20 -0.55
 
 
-0.269		 269.95 184.70
XCEL ENERGY STK 57.84 58.02 57.23 57.56 -0.33
 
 
-0.573		 68.98 47.94
Zscaler Inc 0 0 264.50 268.50 -4.00
 
 
-1.490		 269.55 139.62
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.