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 0 336.80 329.80 7.00
 
 
2.122		 533.30 302.65
ADV MICRO DEV STK 0 0 87.26 83.41 3.85
 
 
4.616		 170.10 70.43
Airbnb Inc. 0 0 102.82 107.48 -4.66
 
 
-4.336		 153.20 92.54
Alphabet Inc. Cl. A 0 0 144.76 140.90 3.86
 
 
2.740		 198.28 131.04
Alphabet Inc. Cl. C 146.66 146.78 145.76 141.40 4.36
 
 
3.083		 200.00 130.00
Amazon.com Inc. 0 0 168.60 161.08 7.52
 
 
4.668		 232.70 146.56
AMER ELEC PWR STK 95.40 95.60 94.80 94.80 0.00
 
 
0.000		 102.00 80.00
AMGEN STK 247.10 247.90 245.55 253.05 -7.50
 
 
-2.964		 311.00 236.50
ANALOG DEVICES STK 175.58 176.02 169.30 166.76 2.54
 
 
1.523		 231.90 142.90
ANSYS STK 288.40 289.20 281.00 278.40 2.60
 
 
0.934		 342.40 247.50
Apple Inc. 0 0 181.10 182.26 -1.16
 
 
-0.636		 246.25 155.30
APPLIED MATERIAL STK 137.62 138.10 131.80 130.22 1.58
 
 
1.213		 234.50 113.00
Applovin Corp. 0 0 269.20 237.45 31.75
 
 
13.371		 506.60 61.53
Arm Holdings PLC ADR 0 0 101.60 96.00 5.60
 
 
5.833		 173.60 74.40
ASML Holdings 0 0 594.00 580.00 14.00
 
 
2.414		 1,010.00 548.00
ASTAZENECA ADR 64.00 64.50 62.00 63.00 -1.00
 
 
-1.587		 79.00 57.50
Atlassian Corp. 0 0 169.22 198.32 -29.10
 
 
-14.673		 310.70 123.52
Autodesk Inc. 247.45 248.30 240.80 238.00 2.80
 
 
1.176		 307.90 183.80
AUTOMATIC DATA STK 268.70 269.55 263.55 258.40 5.15
 
 
1.993		 303.55 215.30
Axon Enterprise Inc. 557.00 558.80 551.00 533.60 17.40
 
 
3.261		 675.60 251.60
Baker Hughes Co. 32.705 32.770 31.450 31.270 0.18
 
 
0.576		 46.840 28.835
Biogen Inc. 0 0 109.15 106.65 2.50
 
 
2.344		 217.80 101.00
Booking Holdings 0 0 4,505.00 4,145.00 360.00
 
 
8.685		 5,038.00 2,863.00
BROADCOM STK 0 0 178.86 165.82 13.04
 
 
7.864		 238.55 116.46
CADENCE DESIGN STK 273.70 274.50 264.15 263.20 0.95
 
 
0.361		 308.70 195.00
CDW Corp 0 0 147.70 141.60 6.10
 
 
4.308		 219.50 130.35
Charter Communications Inc. 0 0 336.85 337.90 -1.05
 
 
-0.311		 382.90 244.40
CINTAS STK 0 0 184.65 182.60 2.05
 
 
1.123		 215.30 152.40
CISCO SYSTEMS STK 0 0 52.46 50.66 1.80
 
 
3.553		 62.74 41.07
Coca-Cola Europacific Partners Plc 79.00 80.30 79.30 79.20 0.10
 
 
0.126		 83.50 66.00
COGNIZANT TECH 68.62 68.75 66.16 63.83 2.33
 
 
3.650		 86.46 58.31
Comcast Corp.New 30.465 30.510 29.965 29.525 0.44
 
 
1.490		 41.880 29.045
Constellation Energy Corp. 0 0 211.05 196.64 14.41
 
 
7.328		 331.25 143.52
COPART 54.20 54.36 53.12 52.82 0.30
 
 
0.568		 60.57 44.40
CoStar Group Inc 0 0 68.90 65.77 3.13
 
 
4.759		 85.97 65.75
COSTCO WHOLESALE CORP. 0 0 883.10 868.80 14.30
 
 
1.646		 1,028.20 683.20
Crowdstrike Holdings Inc 0 0 389.80 376.70 13.10
 
 
3.478		 433.95 198.22
CSX Corp. 25.390 25.445 24.675 24.485 0.19
 
 
0.776		 34.840 23.400
Datadog Inc 0 0 92.98 89.71 3.27
 
 
3.645		 160.04 78.72
Dexcom Inc. 71.76 71.92 64.12 62.20 1.92
 
 
3.087		 121.16 53.72
Diamondback Energy Inc 0 0 120.54 116.70 3.84
 
 
3.290		 193.38 107.78
DoorDash Inc. 180.74 181.56 173.50 166.52 6.98
 
 
4.192		 203.15 91.48
ELECTRONIC ARTS STK 133.84 133.98 127.70 127.50 0.20
 
 
0.157		 160.08 110.06
Exelon Corp. 41.065 41.275 40.970 40.750 0.22
 
 
0.540		 42.565 31.450
FASTENAL STK 72.26 72.41 71.40 70.31 1.09
 
 
1.550		 80.00 57.43
Fortinet Inc. 93.89 94.19 92.49 90.61 1.88
 
 
2.075		 108.90 48.61
GE Healthcare Technologies Inc. 0 0 62.46 61.73 0.73
 
 
1.183		 89.67 53.48
GILEAD SCIENCES STK 91.55 91.67 91.66 91.45 0.21
 
 
0.230		 110.12 57.30
Globalfoundries Inc. 0 0 32.180 30.730 1.45
 
 
4.719		 54.320 27.230
Honeywell International Inc. 189.48 190.08 184.98 184.60 0.38
 
 
0.206		 223.10 160.20
IDEXX LABS 415.70 416.80 411.90 381.40 30.50
 
 
7.997		 502.20 325.00
INTEL STK 18.260 18.284 17.732 17.800 -0.07
 
 
-0.382		 32.635 16.646
Intuitive Surgical Inc. 468.50 469.30 460.00 449.45 10.55
 
 
2.347		 587.60 352.30
INTUIT STK 559.10 560.30 552.00 542.20 9.80
 
 
1.807		 666.00 485.00
Keurig Dr. Pepper Inc. 0 0 29.915 29.880 0.04
 
 
0.117		 34.055 29.350
Kla-Tencor Corp. 617.60 620.00 600.00 598.40 1.60
 
 
0.267		 818.40 475.10
Kraft Heinz Co., The 0 0 25.400 25.350 0.05
 
 
0.197		 34.150 25.055
LAM RESEARCH 66.16 66.27 64.16 60.97 3.19
 
 
5.232		 103.66 51.48
Linde PLC 0 0 397.40 394.80 2.60
 
 
0.659		 448.40 378.00
Lululemon Athletica Inc. 244.25 245.15 237.70 235.65 2.05
 
 
0.870		 406.50 208.00
MARRIOTT INTL STK 219.85 220.45 214.15 209.50 4.65
 
 
2.220		 294.10 185.00
Marvell Technology Inc. 0 0 55.08 50.90 4.18
 
 
8.212		 122.92 43.60
Mercadolibre Inc. 0 0 2,040.00 1,982.80 57.20
 
 
2.885		 2,227.50 1,456.00
Meta Platforms Inc 0 0 527.60 480.65 46.95
 
 
9.768		 709.90 418.15
MICROCHIP TECH STK 0 0 40.805 39.835 0.97
 
 
2.435		 92.400 31.145
MICRON TECH STK 71.86 71.92 70.37 66.00 4.37
 
 
6.621		 146.00 57.30
Microsoft Corp. 385.35 385.55 379.50 345.00 34.50
 
 
10.000		 432.65 317.70
MicroStrategy Inc. Shares 0 0 346.60 333.90 12.70
 
 
3.804		 464.80 106.15
Mondelez International Group Inc. 59.95 60.07 59.58 58.00 1.58
 
 
2.724		 68.28 51.76
MongoDB Inc 0 0 152.36 151.88 0.48
 
 
0.316		 344.05 132.62
Monster Beverage 53.11 53.16 52.20 51.78 0.42
 
 
0.811		 54.41 41.16
NETFLIX.COM INC. 1,024.00 1,026.80 1,002.20 985.50 16.70
 
 
1.695		 1,002.20 526.10
NVIDIA 0 0 101.62 94.02 7.60
 
 
8.083		 143.70 82.49
NXP Semiconductor 0 0 161.00 159.00 2.00
 
 
1.258		 265.00 136.00
Old Dominion Freight Line Inc. 139.35 139.70 131.85 130.60 1.25
 
 
0.957		 216.50 128.15
ON SEMICONDUCTOR STK 37.000 37.150 35.200 33.750 1.45
 
 
4.296		 72.140 27.970
O'REILLY AUTO 1,246.00 1,252.00 1,237.50 1,223.00 14.50
 
 
1.186		 1,320.50 873.40
PACCAR STK 79.88 80.01 78.90 78.00 0.90
 
 
1.154		 112.62 75.41
Palantir Technologies Inc. 0 0 109.32 101.88 7.44
 
 
7.303		 118.40 19.04
Palo Alto Networks Inc 0 0 165.86 164.28 1.58
 
 
0.962		 198.54 133.10
PAYCHEX STK 132.84 133.02 128.92 128.12 0.80
 
 
0.624		 146.02 107.16
Paypal Holdings Inc. 0 0 58.59 56.68 1.91
 
 
3.370		 90.00 52.59
PEPSICO STK 0 0 118.96 118.88 0.08
 
 
0.067		 168.84 117.28
Pinduoduo Inc. 0 0 95.80 91.00 4.80
 
 
5.275		 148.50 80.20
QUALCOMM STK 123.50 123.64 120.00 129.00 -9.00
 
 
-6.977		 215.35 108.08
REGENERON PHARM STK 0 0 523.40 497.00 26.40
 
 
5.312		 1,086.50 481.00
Roper Technologies Inc. 502.00 502.80 490.40 486.70 3.70
 
 
0.760		 560.60 463.50
ROSS STORES STK 0 0 122.44 123.00 -0.56
 
 
-0.455		 149.58 111.10
STARBUCKS CORP. 74.73 74.80 72.80 69.20 3.60
 
 
5.202		 110.96 66.79
Synopsys Inc. 420.10 421.15 408.00 401.85 6.15
 
 
1.530		 580.40 320.05
Take-Two Interactive Software 0 0 188.80 204.40 -15.60
 
 
-7.632		 209.90 123.44
Tesla Inc. 0 0 256.55 246.45 10.10
 
 
4.098		 453.90 156.60
TEXAS INSTRUMENTS STK 145.42 145.76 141.00 139.54 1.46
 
 
1.046		 205.30 126.30
The Trade Desk Inc. 0 0 47.790 47.165 0.63
 
 
1.325		 132.340 41.090
T-Mobile US Inc. 220.80 221.05 218.50 211.65 6.85
 
 
3.236		 260.10 149.14
Verisk Analytics 0 0 257.10 253.00 4.10
 
 
1.621		 284.50 217.90
VERTEX PHARM STK 0 0 444.00 440.05 3.95
 
 
0.898		 482.00 372.40
Warner Bros. Discovery Inc. 7.546 7.569 7.424 7.676 -0.25
 
 
-3.283		 11.734 6.116
Workday 0 0 216.30 211.20 5.10
 
 
2.415		 269.95 184.70
XCEL ENERGY STK 62.24 62.43 61.89 61.51 0.38
 
 
0.618		 68.98 47.94
Zscaler Inc 0 0 200.40 194.78 5.62
 
 
2.885		 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.