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 326.15 329.15 332.30 328.70 0.00
 
 
0.000
533.30 302.65
ADV MICRO DEV STK 115.78 116.10 115.74 116.60 -0.86
 
 
-0.738
170.10 70.43
Airbnb Inc. 114.50 115.62 114.52 111.70 2.82
 
 
2.525
153.20 92.54
Alphabet Inc. Cl. C 150.14 150.86 150.10 152.96 0.00
 
 
0.000
200.00 130.00
Alphabet Inc. Cl. A 149.20 149.92 148.60 150.66 0.00
 
 
0.000
198.28 131.04
Amazon.com Inc. 187.14 188.14 188.02 186.60 0.00
 
 
0.000
232.70 146.56
AMER ELEC PWR STK 88.60 88.80 87.80 87.80 0.00
 
 
0.000
102.00 80.50
AMGEN STK 247.35 248.55 236.65 236.85 0.00
 
 
0.000
311.00 230.00
ANALOG DEVICES STK 0 0 202.75 199.56 3.19
 
 
1.599
231.90 142.90
ANSYS STK 299.30 301.80 296.20 296.40 0.00
 
 
0.000
342.40 247.50
Apple Inc. 177.00 178.00 177.68 173.00 4.68
 
 
2.705
246.25 155.30
APPLIED MATERIAL STK 0 0 156.02 154.46 1.56
 
 
1.010
234.50 113.00
Applovin Corp. 286.75 290.60 284.20 295.70 0.00
 
 
0.000
506.60 61.53
Arm Holdings PLC ADR 132.00 133.20 136.40 142.00 0.00
 
 
0.000
173.60 74.40
ASML Holdings 672.00 674.00 680.00 680.00 0.00
 
 
0.000
1,010.00 548.00
ASTAZENECA ADR 0 0 60.50 59.00 1.50
 
 
2.542
79.00 57.50
Atlassian Corp. 176.40 177.98 176.16 171.34 4.82
 
 
2.813
310.70 123.52
Autodesk Inc. 0 0 264.55 261.55 3.00
 
 
1.147
307.90 199.34
AUTOMATIC DATA STK 0 0 262.75 260.65 2.10
 
 
0.806
303.55 215.30
Axon Enterprise Inc. 0 0 698.80 704.20 0.00
 
 
0.000
704.20 251.60
Baker Hughes Co. 0 0 32.425 32.090 0.34
 
 
1.044
46.840 29.665
Biogen Inc. 109.90 111.70 110.60 106.40 0.00
 
 
0.000
217.30 101.00
Booking Holdings 4,862.00 4,890.00 4,880.00 4,850.00 0.00
 
 
0.000
5,038.00 2,863.00
BROADCOM STK 226.30 227.05 226.30 232.70 -6.40
 
 
-2.750
238.55 122.22
CADENCE DESIGN STK 262.40 264.20 262.40 260.10 2.30
 
 
0.884
308.70 195.00
CDW Corp 150.80 157.70 153.90 151.70 0.00
 
 
0.000
219.50 130.35
Charter Communications Inc. 353.35 356.60 353.30 345.20 8.10
 
 
2.346
382.90 267.70
CINTAS STK 189.75 191.40 189.75 188.10 1.65
 
 
0.877
215.30 161.00
CISCO SYSTEMS STK 58.50 59.49 58.62 58.75 0.00
 
 
0.000
62.74 41.07
Coca-Cola Europacific Partners Plc 77.90 80.40 79.10 79.30 -0.20
 
 
-0.252
83.50 66.60
COGNIZANT TECH 0 0 68.20 65.84 2.36
 
 
3.584
86.46 58.31
Comcast Corp.New 30.770 31.070 30.075 30.140 0.00
 
 
0.000
41.880 29.045
Constellation Energy Corp. 259.95 263.45 271.05 273.05 0.00
 
 
0.000
331.25 143.52
COPART 0 0 41.975 41.405 0.57
 
 
1.377
60.570 41.090
CoStar Group Inc 68.35 70.78 69.66 68.41 0.00
 
 
0.000
77.86 64.11
COSTCO WHOLESALE CORP. 835.20 837.70 835.60 837.30 -1.70
 
 
-0.203
1,028.20 726.30
Crowdstrike Holdings Inc 416.95 420.95 418.25 431.50 0.00
 
 
0.000
433.95 198.22
CSX Corp. 0 0 28.305 27.535 0.77
 
 
2.796
34.840 23.400
Datadog Inc 110.94 114.04 112.26 114.22 0.00
 
 
0.000
160.04 78.72
Dexcom Inc. 0 0 70.80 71.31 -0.51
 
 
-0.715
105.48 53.72
Diamondback Energy Inc 118.20 120.46 119.10 116.84 0.00
 
 
0.000
193.38 107.78
DoorDash Inc. 0 0 200.75 206.20 -5.45
 
 
-2.643
209.50 91.48
ELECTRONIC ARTS STK 134.56 135.90 134.58 134.66 -0.08
 
 
-0.059
160.08 110.06
Exelon Corp. 0 0 36.760 36.590 0.17
 
 
0.465
42.565 31.450
FASTENAL STK 36.310 36.545 35.510 35.760 0.00
 
 
0.000
40.000 28.715
Fortinet Inc. 0 0 86.88 89.18 -2.30
 
 
-2.579
108.90 48.61
GE Healthcare Technologies Inc. 63.32 65.83 64.41 62.84 0.00
 
 
0.000
89.67 53.48
GILEAD SCIENCES STK 0 0 94.77 93.97 0.80
 
 
0.851
110.12 60.84
Globalfoundries Inc. 33.100 34.020 33.540 33.520 0.02
 
 
0.060
54.320 27.230
Honeywell International Inc. 0 0 201.90 196.74 5.16
 
 
2.623
223.10 160.20
IDEXX LABS 0 0 459.20 452.90 6.30
 
 
1.391
461.40 325.00
INTEL STK 19.408 19.484 19.470 18.950 0.52
 
 
2.744
32.635 16.646
INTUIT STK 0 0 660.60 664.30 -3.70
 
 
-0.557
681.60 485.00
Intuitive Surgical Inc. 455.00 459.50 458.60 455.90 0.00
 
 
0.000
587.60 384.00
Keurig Dr. Pepper Inc. 28.390 28.625 28.390 27.920 0.47
 
 
1.683
34.055 27.910
Kla-Tencor Corp. 760.90 768.50 754.90 759.30 0.00
 
 
0.000
818.40 475.10
Kraft Heinz Co., The 22.525 22.630 21.845 21.920 0.00
 
 
0.000
33.075 21.845
LAM RESEARCH 81.99 82.80 82.03 82.74 0.00
 
 
0.000
103.66 51.48
Linde PLC 404.20 405.40 404.20 397.00 7.20
 
 
1.814
448.40 378.00
Lululemon Athletica Inc. 207.35 209.75 199.44 200.55 0.00
 
 
0.000
406.50 196.48
MARRIOTT INTL STK 0 0 235.45 230.90 4.55
 
 
1.971
294.10 185.00
Marvell Technology Inc. 64.07 65.60 64.65 65.57 0.00
 
 
0.000
122.92 43.60
Mercadolibre Inc. 2,118.00 2,138.50 2,200.00 2,200.00 0.00
 
 
0.000
2,300.00 1,457.40
Meta Platforms Inc 610.50 613.60 610.60 627.20 0.00
 
 
0.000
709.90 421.55
MICROCHIP TECH STK 60.94 61.34 60.94 59.41 1.53
 
 
2.575
87.43 31.15
MICRON TECH STK 102.92 103.42 104.14 106.50 0.00
 
 
0.000
126.68 57.30
Microsoft Corp. 418.05 418.85 418.15 424.00 0.00
 
 
0.000
432.65 317.70
MicroStrategy Inc. Shares 321.70 322.50 321.70 336.10 -14.40
 
 
-4.284
464.80 107.10
Mondelez International Group Inc. 58.19 58.77 56.97 57.11 0.00
 
 
0.000
68.28 51.76
Monster Beverage 53.79 54.21 52.92 52.76 0.00
 
 
0.000
56.50 41.16
NETFLIX.COM INC. 1,098.60 1,104.00 1,134.20 1,125.00 0.00
 
 
0.000
1,134.20 534.70
NVIDIA 130.32 130.38 130.36 131.42 -1.06
 
 
-0.807
143.70 86.00
NXP Semiconductor 188.00 189.50 188.00 185.00 3.00
 
 
1.622
265.00 136.00
Old Dominion Freight Line Inc. 142.85 144.90 136.85 139.60 0.00
 
 
0.000
216.50 128.15
ON SEMICONDUCTOR STK 45.400 45.850 44.060 45.165 0.00
 
 
0.000
72.140 27.970
O'REILLY AUTO 76.86 78.00 75.88 75.98 0.00
 
 
0.000
88.03 61.33
PACCAR STK 83.24 83.65 80.43 81.26 0.00
 
 
0.000
112.62 75.41
Palantir Technologies Inc. 112.00 112.50 110.14 117.08 0.00
 
 
0.000
124.80 21.96
Palo Alto Networks Inc 165.54 169.84 167.98 173.46 0.00
 
 
0.000
198.54 134.88
PAYCHEX STK 124.96 125.58 122.74 123.26 0.00
 
 
0.000
146.02 107.16
Paypal Holdings Inc. 64.08 64.21 64.14 62.78 1.36
 
 
2.166
90.00 52.59
Pinduoduo Inc. 88.20 89.60 88.20 87.80 0.40
 
 
0.456
143.50 80.20
PEPSICO STK 114.68 115.02 114.80 112.34 2.46
 
 
2.190
161.46 109.94
QUALCOMM STK 135.56 136.22 133.74 135.92 0.00
 
 
0.000
192.58 108.08
REGENERON PHARM STK 452.90 457.10 452.80 442.50 10.30
 
 
2.328
1,086.50 422.00
Roper Technologies Inc. 485.50 487.80 479.60 482.50 0.00
 
 
0.000
560.60 463.50
ROSS STORES STK 111.40 112.50 111.40 107.76 3.64
 
 
3.378
149.58 107.76
Shopify Inc 95.74 96.35 95.74 97.35 -1.61
 
 
-1.654
123.46 44.45
STARBUCKS CORP. 80.46 80.89 77.53 78.84 0.00
 
 
0.000
110.96 66.79
Synopsys Inc. 443.00 445.15 433.15 429.95 0.00
 
 
0.000
572.80 320.05
Take-Two Interactive Software 203.55 205.00 204.90 207.75 0.00
 
 
0.000
210.10 123.44
Tesla Inc. 257.65 257.80 257.35 257.05 0.30
 
 
0.117
453.90 175.62
TEXAS INSTRUMENTS STK 178.64 179.52 175.36 177.04 0.00
 
 
0.000
205.30 126.30
The Trade Desk Inc. 61.94 63.68 62.70 61.29 0.00
 
 
0.000
132.34 41.09
T-Mobile US Inc. 205.30 206.45 201.40 200.50 0.00
 
 
0.000
260.10 161.84
Verisk Analytics 264.60 267.10 264.60 262.90 1.70
 
 
0.647
284.50 235.10
VERTEX PHARM STK 382.80 385.65 376.20 379.85 0.00
 
 
0.000
482.00 372.95
Warner Bros. Discovery Inc. 9.265 9.357 9.279 9.620 0.00
 
 
0.000
11.734 6.116
Workday 202.40 205.15 202.50 202.30 0.20
 
 
0.099
269.95 184.70
XCEL ENERGY STK 58.05 58.87 57.36 57.82 0.00
 
 
0.000
68.98 47.94
Zscaler Inc 260.20 262.50 260.10 265.00 -4.90
 
 
-1.849
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.