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 0 357.85 364.85 -7.00
 
 
-1.919		 533.30 348.35
ADV MICRO DEV STK 0 0 96.19 94.11 2.08
 
 
2.210		 175.48 89.15
Airbnb Inc. 113.70 113.88 115.78 112.22 3.56
 
 
3.172		 154.78 101.92
Alphabet Inc. Cl. A 0 0 146.74 151.20 -4.46
 
 
-2.950		 198.28 133.68
Alphabet Inc. Cl. C 148.56 148.68 152.60 152.80 -0.20
 
 
-0.131		 200.00 135.04
Amazon.com Inc. 0 0 176.22 179.28 -3.06
 
 
-1.707		 232.70 146.56
AMER ELEC PWR STK 96.50 97.00 96.50 96.00 0.50
 
 
0.521		 102.00 74.50
AMGEN STK 290.65 291.65 289.20 285.80 3.40
 
 
1.190		 311.00 245.10
ANALOG DEVICES STK 190.84 191.30 192.42 190.38 2.04
 
 
1.072		 231.90 172.02
ANSYS STK 295.50 296.20 295.90 293.30 2.60
 
 
0.886		 342.40 260.50
Apple Inc. 0 0 195.18 193.06 2.12
 
 
1.098		 246.25 154.98
APPLIED MATERIAL STK 140.04 140.46 141.52 141.88 -0.36
 
 
-0.254		 234.50 134.66
Applovin Corp. 0 0 254.45 282.50 -28.05
 
 
-9.929		 506.60 61.53
Arm Holdings PLC ADR 0 0 110.80 108.00 2.80
 
 
2.593		 173.60 83.50
ASML Holdings 0 0 670.00 658.00 12.00
 
 
1.824		 1,010.00 614.00
ASTAZENECA ADR 70.00 70.50 70.50 71.00 -0.50
 
 
-0.704		 79.00 59.50
Atlassian Corp. 0 0 201.00 198.08 2.92
 
 
1.474		 310.70 123.52
Autodesk Inc. 236.95 238.00 238.10 232.00 6.10
 
 
2.629		 307.90 183.80
AUTOMATIC DATA STK 270.00 270.65 270.80 269.00 1.80
 
 
0.669		 303.55 215.30
Axon Enterprise Inc. 0 0 505.80 506.20 -0.40
 
 
-0.079		 675.60 251.60
Baker Hughes Co. 39.885 39.965 40.065 38.930 1.14
 
 
2.915		 46.840 28.835
Biogen Inc. 0 0 130.65 131.35 -0.70
 
 
-0.533		 217.80 127.85
Booking Holdings 4,082.00 4,094.00 4,159.00 4,069.00 90.00
 
 
2.212		 5,038.00 2,863.00
BROADCOM STK 0 0 172.44 178.72 -6.28
 
 
-3.514		 238.55 111.84
CADENCE DESIGN STK 231.70 232.20 232.50 225.40 7.10
 
 
3.150		 308.70 214.20
CDW Corp 0 0 155.50 157.35 -1.85
 
 
-1.176		 238.00 150.90
Charter Communications Inc. 0 0 322.45 321.15 1.30
 
 
0.405		 382.90 237.50
CINTAS STK 0 0 178.10 174.75 3.35
 
 
1.917		 215.30 143.65
CISCO SYSTEMS STK 0 0 55.11 55.75 -0.64
 
 
-1.148		 62.74 41.07
Coca-Cola Europacific Partners Plc 77.80 79.10 78.40 77.70 0.70
 
 
0.901		 83.50 61.90
COGNIZANT TECH 72.64 72.75 72.71 71.94 0.77
 
 
1.070		 86.46 59.47
Comcast Corp.New 32.865 32.915 32.480 32.190 0.29
 
 
0.901		 41.880 31.800
Constellation Energy Corp. 0 0 200.25 199.98 0.27
 
 
0.135		 331.25 144.24
COPART 48.195 48.485 49.155 48.385 0.77
 
 
1.591		 60.570 44.400
CoStar Group Inc 0 0 71.59 73.30 -1.71
 
 
-2.333		 89.50 65.75
COSTCO WHOLESALE CORP. 0 0 837.80 826.60 11.20
 
 
1.355		 1,028.20 650.10
Crowdstrike Holdings Inc 0 0 332.05 334.00 -1.95
 
 
-0.584		 433.95 198.22
CSX Corp. 27.630 27.685 27.645 27.350 0.30
 
 
1.079		 34.840 26.930
Datadog Inc 0 0 94.06 95.22 -1.16
 
 
-1.218		 160.04 91.12
Dexcom Inc. 64.43 64.75 64.99 64.57 0.42
 
 
0.650		 130.22 59.02
Diamondback Energy Inc 0 0 141.60 140.28 1.32
 
 
0.941		 195.08 129.38
DoorDash Inc. 168.84 169.68 171.34 166.66 4.68
 
 
2.808		 203.15 91.48
ELECTRONIC ARTS STK 129.52 129.64 130.28 125.92 4.36
 
 
3.463		 160.08 110.06
Exelon Corp. 40.370 40.780 40.340 40.155 0.19
 
 
0.461		 42.565 31.450
FASTENAL STK 69.42 69.57 69.39 68.53 0.86
 
 
1.255		 80.00 57.43
Fortinet Inc. 88.40 88.67 87.97 87.81 0.16
 
 
0.182		 108.90 48.61
GE Healthcare Technologies Inc. 0 0 75.05 75.51 -0.46
 
 
-0.609		 89.67 69.64
GILEAD SCIENCES STK 0 0 102.50 101.74 0.76
 
 
0.747		 110.12 57.30
Globalfoundries Inc. 0 0 35.330 35.460 -0.13
 
 
-0.367		 54.320 32.990
Honeywell International Inc. 0 0 191.18 192.00 -0.82
 
 
-0.427		 223.10 177.64
IDEXX LABS 381.70 384.90 384.80 377.00 7.80
 
 
2.069		 502.20 372.60
INTEL STK 23.675 23.710 23.840 23.555 0.29
 
 
1.210		 41.440 17.064
Intuitive Surgical Inc. 441.70 442.45 441.05 441.60 -0.55
 
 
-0.125		 587.60 343.75
INTUIT STK 546.50 547.50 547.60 544.50 3.10
 
 
0.569		 666.00 517.60
Keurig Dr. Pepper Inc. 0 0 30.830 30.660 0.17
 
 
0.554		 34.055 26.375
Kla-Tencor Corp. 647.30 649.10 653.60 649.00 4.60
 
 
0.709		 818.40 576.00
Kraft Heinz Co., The 27.695 27.840 27.950 27.615 0.34
 
 
1.213		 36.145 27.500
LAM RESEARCH 70.55 70.70 71.31 71.30 0.01
 
 
0.014		 103.66 65.53
Linde PLC 0 0 422.20 419.40 2.80
 
 
0.668		 448.40 389.80
Lululemon Athletica Inc. 294.55 295.55 298.45 283.40 15.05
 
 
5.311		 431.15 208.00
MARRIOTT INTL STK 219.35 219.85 226.10 221.40 4.70
 
 
2.123		 294.10 191.56
Marvell Technology Inc. 0 0 62.39 64.42 -2.03
 
 
-3.151		 122.92 52.04
Mercadolibre Inc. 0 0 1,911.60 1,850.00 61.60
 
 
3.330		 2,227.50 1,260.00
Meta Platforms Inc 0 0 532.00 552.60 -20.60
 
 
-3.728		 709.90 402.75
MICROCHIP TECH STK 0 0 50.27 48.81 1.47
 
 
3.002		 92.40 47.00
MICRON TECH STK 0 0 93.87 91.76 2.11
 
 
2.299		 146.00 77.62
Microsoft Corp. 0 0 349.00 359.10 -10.10
 
 
-2.813		 432.65 349.60
MicroStrategy Inc. Shares 0 0 263.90 267.20 -3.30
 
 
-1.235		 464.80 100.60
Mondelez International Group Inc. 58.90 59.25 59.34 58.43 0.91
 
 
1.557		 68.28 51.76
MongoDB Inc 0 0 172.60 176.84 -4.24
 
 
-2.398		 357.05 166.16
Monster Beverage 51.87 51.92 51.24 49.97 1.27
 
 
2.542		 55.780 41.155
NETFLIX.COM INC. 837.70 861.50 857.60 840.40 17.20
 
 
2.047		 998.10 512.50
NVIDIA 0 0 105.52 108.76 -3.24
 
 
-2.979		 143.70 73.16
NXP Semiconductor 0 0 192.00 188.00 4.00
 
 
2.128		 265.00 186.50
Old Dominion Freight Line Inc. 147.80 148.45 150.75 147.15 3.60
 
 
2.446		 216.50 147.15
ON SEMICONDUCTOR STK 39.570 39.745 40.050 39.250 0.80
 
 
2.038		 72.140 38.825
O'REILLY AUTO 1,221.00 1,226.00 1,231.00 1,211.00 20.00
 
 
1.652		 1,316.00 873.40
PACCAR STK 91.47 91.57 91.60 90.18 1.42
 
 
1.575		 114.66 83.10
Palantir Technologies Inc. 76.59 76.67 77.38 79.22 -1.84
 
 
-2.323		 118.40 19.04
Palo Alto Networks Inc 0 0 167.28 170.38 -3.10
 
 
-1.819		 198.54 123.58
PAYCHEX STK 134.20 134.36 135.30 133.00 2.30
 
 
1.729		 146.02 107.16
Paypal Holdings Inc. 0 0 63.57 64.18 -0.61
 
 
-0.950		 90.00 52.94
PEPSICO STK 0 0 137.50 136.94 0.56
 
 
0.409		 168.84 136.62
Pinduoduo Inc. 0 0 117.50 112.00 5.50
 
 
4.911		 148.50 80.60
QUALCOMM STK 142.74 142.84 144.38 142.48 1.90
 
 
1.334		 215.35 136.00
REGENERON PHARM STK 0 0 618.80 609.40 9.40
 
 
1.543		 1,086.50 609.40
Roper Technologies Inc. 526.60 527.20 525.60 519.60 6.00
 
 
1.155		 560.60 469.50
ROSS STORES STK 0 0 114.18 113.12 1.06
 
 
0.937		 149.58 113.12
STARBUCKS CORP. 89.71 89.78 90.53 90.22 0.31
 
 
0.344		 110.96 66.79
Synopsys Inc. 408.85 409.95 413.45 407.15 6.30
 
 
1.547		 580.40 393.00
Take-Two Interactive Software 186.38 186.88 189.60 186.90 2.70
 
 
1.445		 209.90 123.44
Tesla Inc. 0 0 206.95 217.20 -10.25
 
 
-4.719		 453.90 132.98
TEXAS INSTRUMENTS STK 163.76 164.10 163.46 161.10 2.36
 
 
1.465		 205.30 149.50
The Trade Desk Inc. 0 0 49.080 51.700 -2.62
 
 
-5.068		 132.340 49.390
T-Mobile US Inc. 0 0 236.90 231.60 5.30
 
 
2.288		 260.10 147.06
Verisk Analytics 0 0 265.30 261.60 3.70
 
 
1.414		 284.50 205.50
VERTEX PHARM STK 467.10 468.50 470.55 458.85 11.70
 
 
2.550		 482.00 364.35
Warner Bros. Discovery Inc. 9.483 9.510 9.512 9.208 0.30
 
 
3.301		 11.734 6.116
Workday 0 0 228.80 223.20 5.60
 
 
2.509		 269.95 189.82
XCEL ENERGY STK 64.06 64.34 63.40 63.43 -0.03
 
 
-0.047		 68.98 46.91
Zscaler Inc 0 0 183.62 180.00 3.62
 
 
2.011		 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.