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

 

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.