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 0 274.60 274.30 0.30
 
 
0.109		 523.60 273.20
ADV MICRO DEV STK 0 0 183.94 182.40 1.54
 
 
0.844		 225.85 70.43
Airbnb Inc. 100.40 101.34 100.18 101.90 -1.72
 
 
-1.688		 153.20 92.54
Alphabet Inc. Cl. A 0 0 279.30 274.85 4.45
 
 
1.619		 279.00 131.04
Alphabet Inc. Cl. C 278.50 279.50 276.60 284.00 -7.40
 
 
-2.606		 284.30 130.00
Amazon.com Inc. 0 0 198.30 197.96 0.34
 
 
0.172		 232.70 151.48
AMER ELEC PWR STK 105.50 106.00 105.50 105.00 0.50
 
 
0.476		 106.50 86.50
AMGEN STK 0 0 296.45 294.90 1.55
 
 
0.526		 303.50 230.00
ANALOG DEVICES STK 221.25 225.65 220.30 216.70 3.60
 
 
1.661		 231.90 142.90
Apple Inc. 0 0 240.15 239.10 1.05
 
 
0.439		 246.25 155.30
APPLIED MATERIAL STK 216.80 220.15 215.50 210.35 5.15
 
 
2.448		 215.50 113.00
Applovin Corp. 0 0 508.80 503.20 5.60
 
 
1.113		 609.90 192.48
Arm Holdings PLC ADR 0 0 113.80 113.20 0.60
 
 
0.530		 171.00 74.40
ASML Holdings 896.00 898.00 898.00 874.00 24.00
 
 
2.746		 928.00 548.00
ASTAZENECA ADR 79.50 80.00 80.00 80.00 0.00
 
 
0.000		 80.00 57.50
Atlassian Corp. 0 0 127.12 129.74 -2.62
 
 
-2.019		 310.70 124.40
Autodesk Inc. 258.40 260.50 259.25 269.30 -10.05
 
 
-3.732		 299.75 206.15
AUTOMATIC DATA STK 219.55 220.80 218.75 221.30 -2.55
 
 
-1.152		 303.55 214.45
Axon Enterprise Inc. 459.50 464.00 457.60 455.50 2.10
 
 
0.461		 755.60 443.00
Baker Hughes Co. 43.190 43.825 42.395 42.460 -0.07
 
 
-0.153		 46.840 30.585
Biogen Inc. 0 0 157.00 157.75 -0.75
 
 
-0.475		 157.75 101.00
Booking Holdings 4,220.00 4,244.00 4,225.00 4,245.00 -20.00
 
 
-0.471		 5,038.00 3,690.00
BROADCOM STK 0 0 342.10 337.55 4.55
 
 
1.348		 337.55 138.96
CADENCE DESIGN STK 261.50 263.50 263.40 262.65 0.75
 
 
0.286		 328.05 195.00
CDW Corp 0 0 124.50 125.30 -0.80
 
 
-0.638		 197.80 118.70
Charter Communications Inc. 0 0 171.38 172.30 -0.92
 
 
-0.534		 380.80 167.84
CINTAS STK 0 0 158.85 158.15 0.70
 
 
0.443		 213.90 156.20
CISCO SYSTEMS STK 0 0 65.34 65.84 -0.50
 
 
-0.759		 68.16 48.12
Coca-Cola Europacific Partners PlcResumption 0 0 79.30 78.60 0.70
 
 
0.891		 86.80 72.00
COGNIZANT TECH 66.21 66.70 66.23 66.10 0.13
 
 
0.197		 86.46 55.34
Comcast Corp.New 22.810 23.030 22.815 23.065 -0.25
 
 
-1.084		 41.075 22.815
Constellation Energy Corp. 0 0 308.75 304.75 4.00
 
 
1.313		 345.85 143.52
COPART 33.380 33.710 33.385 33.635 -0.25
 
 
-0.743		 60.010 33.385
CoStar Group Inc 0 0 58.48 58.88 -0.40
 
 
-0.679		 84.03 56.63
COSTCO WHOLESALE CORP. 0 0 781.40 770.60 10.80
 
 
1.402		 1,028.20 758.90
Crowdstrike Holdings Inc 0 0 432.90 434.15 -1.25
 
 
-0.288		 480.80 285.75
CSX Corp. 30.290 30.590 30.295 30.055 0.24
 
 
0.799		 34.610 23.400
Datadog Inc 0 0 136.52 137.42 -0.90
 
 
-0.655		 173.40 78.72
Dexcom Inc. 53.75 54.15 53.74 53.26 0.48
 
 
0.901		 86.30 47.74
Diamondback Energy Inc 0 0 129.62 129.22 0.40
 
 
0.310		 176.00 107.78
DoorDash Inc. 0 0 168.06 170.84 -2.78
 
 
-1.627		 239.90 138.00
ELECTRONIC ARTS STK 173.36 175.08 173.30 173.88 -0.58
 
 
-0.334		 174.12 110.06
Exelon Corp. 39.965 40.360 39.975 39.530 0.45
 
 
1.126		 42.565 34.425
FASTENAL STK 34.635 34.860 34.645 34.580 0.07
 
 
0.188		 43.065 31.500
Fortinet Inc. 68.80 69.35 69.22 69.90 -0.68
 
 
-0.973		 108.90 63.98
GE Healthcare Technologies Inc. 0 0 69.53 69.10 0.43
 
 
0.622		 89.67 53.48
GILEAD SCIENCES STK 109.26 110.78 109.78 109.90 -0.12
 
 
-0.109		 110.58 82.50
Globalfoundries Inc. 0 0 30.450 30.430 0.02
 
 
0.066		 44.000 26.930
Honeywell International Inc. 162.70 165.14 162.64 164.08 -1.44
 
 
-0.878		 210.23 150.96
IDEXX LABS 650.20 654.00 650.00 661.60 -11.60
 
 
-1.753		 661.60 325.00
INTEL STK 31.415 31.675 31.100 31.050 0.05
 
 
0.161		 36.040 16.646
Intuitive Surgical Inc. 495.75 500.60 492.80 501.00 -8.20
 
 
-1.637		 587.60 365.10
INTUIT STK 540.40 544.90 540.50 560.00 -19.50
 
 
-3.482		 712.40 485.00
Keurig Dr. Pepper Inc. 0 0 23.755 23.225 0.53
 
 
2.282		 33.100 21.550
Kla-Tencor Corp. 994.80 1,004.60 995.00 989.40 5.60
 
 
0.566		 1,077.20 475.10
Kraft Heinz Co., The 0 0 22.055 22.105 -0.05
 
 
-0.226		 30.420 20.590
LAM RESEARCH 133.50 134.82 133.52 132.00 1.52
 
 
1.152		 142.80 51.48
Linde PLC 0 0 352.40 351.00 1.40
 
 
0.399		 447.00 351.00
Lululemon Athletica Inc. 156.78 158.64 156.80 154.36 2.44
 
 
1.581		 406.50 135.58
MARRIOTT INTL STK 260.75 262.65 261.75 262.25 -0.50
 
 
-0.191		 294.10 185.00
Marvell Technology Inc. 0 0 76.69 76.49 0.20
 
 
0.261		 122.92 43.60
Mercadolibre Inc. 1,760.00 1,781.00 1,749.60 1,775.00 -25.40
 
 
-1.431		 2,300.00 1,525.00
Meta Platforms Inc 0 0 550.70 547.10 3.60
 
 
0.658		 709.90 437.00
MICROCHIP TECH STK 0 0 45.200 44.765 0.44
 
 
0.972		 65.380 31.145
MICRON TECH STK 0 0 200.50 196.62 3.88
 
 
1.973		 221.00 57.30
Microsoft Corp. 0 0 420.20 419.40 0.80
 
 
0.191		 467.50 317.70
MicroStrategy Inc. Shares 0 0 155.60 149.10 6.50
 
 
4.359		 408.10 149.10
Mondelez International Group Inc. 48.895 49.380 49.090 48.550 0.54
 
 
1.112		 62.960 47.770
Monster Beverage 64.46 64.96 64.47 64.49 -0.02
 
 
-0.031		 64.49 44.34
NETFLIX.COM INC. 0 0 91.86 90.22 1.64
 
 
1.818		 113.42 76.80
NVIDIA 0 0 154.50 156.30 -1.80
 
 
-1.152		 182.10 86.00
NXP Semiconductor 0 0 166.50 165.00 1.50
 
 
0.909		 244.00 136.00
Old Dominion Freight Line Inc. 115.50 117.15 115.60 115.35 0.25
 
 
0.217		 212.90 109.10
ON SEMICONDUCTOR STK 42.715 43.140 42.625 41.715 0.91
 
 
2.181		 70.170 27.970
O'REILLY AUTO 86.88 88.18 88.16 87.08 1.08
 
 
1.240		 91.28 74.86
PACCAR STK 89.97 90.41 90.29 90.58 -0.29
 
 
-0.320		 112.62 75.41
Palantir Technologies Inc. 0 0 142.32 143.12 -0.80
 
 
-0.559		 176.42 61.40
Palo Alto Networks Inc 0 0 159.82 160.28 -0.46
 
 
-0.287		 198.54 137.62
PAYCHEX STK 95.83 96.30 95.85 96.78 -0.93
 
 
-0.961		 146.02 94.06
Paypal Holdings Inc. 0 0 53.41 53.10 0.31
 
 
0.584		 90.00 52.06
PEPSICO STK 0 0 127.34 125.76 1.58
 
 
1.256		 155.54 109.94
Pinduoduo Inc. 0 0 99.80 100.50 -0.70
 
 
-0.697		 124.50 80.20
QUALCOMM STK 142.30 143.74 142.08 141.50 0.58
 
 
0.410		 168.32 108.08
REGENERON PHARM STK 0 0 680.00 679.80 0.20
 
 
0.029		 743.20 422.00
Roper Technologies Inc. 383.70 385.50 383.80 385.40 -1.60
 
 
-0.415		 560.60 379.80
ROSS STORES STK 0 0 152.64 152.14 0.50
 
 
0.329		 152.64 107.76
Shopify Inc 0 0 137.18 137.96 -0.78
 
 
-0.565		 154.46 66.82
STARBUCKS CORP. 74.00 75.80 74.37 73.78 0.59
 
 
0.800		 110.96 67.80
Synopsys Inc. 351.00 353.00 352.85 348.10 4.75
 
 
1.365		 567.70 320.05
Take-Two Interactive Software 0 0 209.40 208.90 0.50
 
 
0.239		 226.50 172.62
Tesla Inc. 0 0 367.35 364.75 2.60
 
 
0.713		 453.90 200.35
TEXAS INSTRUMENTS STK 0 0 142.26 139.66 2.60
 
 
1.862		 193.90 126.30
The Trade Desk Inc. 0 0 33.990 33.770 0.22
 
 
0.651		 132.340 33.695
Thomson Reuters Corp 0 0 116.10 114.95 1.15
 
 
1.000		 186.50 114.55
T-Mobile US Inc. 178.30 179.34 177.76 177.54 0.22
 
 
0.124		 260.10 173.92
Verisk Analytics 0 0 192.20 191.75 0.45
 
 
0.235		 284.50 179.50
VERTEX PHARM STK 371.30 374.00 371.35 370.60 0.75
 
 
0.202		 471.40 312.45
Warner Bros. Discovery Inc. 20.430 20.635 20.475 19.912 0.56
 
 
2.827		 20.490 6.800
Workday 0 0 183.86 188.28 -4.42
 
 
-2.348		 269.95 182.08
XCEL ENERGY STK 69.56 70.60 69.58 69.24 0.34
 
 
0.491		 70.35 56.79
Zscaler Inc 0 0 216.60 229.20 -12.60
 
 
-5.497		 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.