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 326.15 331.35 332.30 328.70 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 150.14 150.88 150.12 150.10 0.02
 
 
0.013		 200.00 130.00
Alphabet Inc. Cl. A 149.20 149.94 149.20 148.60 0.60
 
 
0.404		 198.28 131.04
Amazon.com Inc. 187.14 188.14 187.64 188.02 -0.38
 
 
-0.202		 232.70 146.56
AMER ELEC PWR STK 0 0 88.60 87.80 0.80
 
 
0.911		 102.00 80.50
AMGEN STK 247.35 248.50 247.35 236.65 10.70
 
 
4.521		 311.00 230.00
ANALOG DEVICES STK 0 0 202.75 199.56 3.19
 
 
1.599		 231.90 142.90
ANSYS STK 299.20 301.80 299.20 296.20 3.00
 
 
1.013		 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. 286.65 290.50 288.65 284.20 4.45
 
 
1.566		 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. 653.80 660.00 657.80 698.80 -41.00
 
 
-5.867		 704.20 251.60
Baker Hughes Co. 0 0 32.425 32.090 0.34
 
 
1.044		 46.840 29.665
Biogen Inc. 109.90 111.70 110.80 110.60 0.20
 
 
0.181		 217.30 101.00
Booking Holdings 4,862.00 4,891.00 4,862.00 4,880.00 -18.00
 
 
-0.369		 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 189.70 191.40 189.75 188.10 1.65
 
 
0.877		 215.30 161.00
CISCO SYSTEMS STK 58.52 59.50 58.99 58.62 0.37
 
 
0.631		 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 36.305 36.540 36.310 35.510 0.80
 
 
2.253		 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. 0 0 455.00 458.60 -3.60
 
 
-0.785		 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 0 0 22.525 21.845 0.68
 
 
3.113		 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. 64.13 65.66 64.83 64.65 0.18
 
 
0.278		 122.92 43.60
Mercadolibre Inc. 2,118.00 2,138.50 2,118.00 2,200.00 -82.00
 
 
-3.727		 2,300.00 1,457.40
Meta Platforms Inc 610.50 613.60 612.00 610.60 1.40
 
 
0.229		 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 102.90 103.40 102.90 104.14 -1.24
 
 
-1.191		 126.68 57.30
Microsoft Corp. 418.10 418.85 418.05 418.15 -0.10
 
 
-0.024		 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. 0 0 58.19 56.97 1.22
 
 
2.141		 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 1,103.80 1,098.60 1,134.20 -35.60
 
 
-3.139		 1,134.20 534.70
NVIDIA 130.28 130.34 130.36 131.42 -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. 0 0 112.20 110.14 2.06
 
 
1.870		 124.80 21.96
Palo Alto Networks Inc 165.50 169.84 167.68 167.98 -0.30
 
 
-0.179		 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 64.20 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 114.64 115.00 114.80 112.34 2.46
 
 
2.190		 161.46 109.94
QUALCOMM STK 135.52 136.18 135.52 133.74 1.78
 
 
1.331		 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. 80.45 80.88 80.45 77.53 2.92
 
 
3.766		 110.96 66.79
Synopsys Inc. 442.90 445.10 442.90 433.15 9.75
 
 
2.251		 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. 257.95 258.20 257.35 257.05 0.30
 
 
0.117		 453.90 175.62
TEXAS INSTRUMENTS STK 178.62 179.50 178.62 175.36 3.26
 
 
1.859		 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. 205.30 206.45 205.30 201.40 3.90
 
 
1.936		 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.