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
The Trade Desk Inc. 0 0 63.27 53.95 9.32
 
 
17.275		 132.34 41.09
Axon Enterprise Inc. 605.20 607.60 608.80 550.00 58.80
 
 
10.691		 675.60 251.60
MICROCHIP TECH STK 0 0 46.845 42.790 4.06
 
 
9.477		 92.400 31.145
Fortinet Inc. 86.16 86.43 87.90 83.00 4.90
 
 
5.904		 108.90 48.61
Arm Holdings PLC ADR 0 0 104.00 98.40 5.60
 
 
5.691		 173.60 74.40
Warner Bros. Discovery Inc. 8.084 8.108 8.009 7.612 0.40
 
 
5.215		 11.734 6.116
Tesla Inc. 0 0 266.40 256.05 10.35
 
 
4.042		 453.90 156.60
ON SEMICONDUCTOR STK 36.435 36.595 35.655 34.320 1.34
 
 
3.890		 72.140 27.970
DoorDash Inc. 162.38 163.02 161.70 156.22 5.48
 
 
3.508		 203.15 91.48
PACCAR STK 80.67 80.77 81.34 78.62 2.72
 
 
3.460		 112.62 75.41
ASML Holdings 0 0 636.00 618.00 18.00
 
 
2.913		 1,010.00 548.00
Old Dominion Freight Line Inc. 140.45 140.75 141.65 137.65 4.00
 
 
2.906		 216.50 128.15
Workday 0 0 227.70 221.40 6.30
 
 
2.846		 269.95 184.70
Dexcom Inc. 75.42 75.58 76.00 74.01 1.99
 
 
2.689		 121.16 53.72
CSX Corp. 0 0 25.665 25.005 0.66
 
 
2.639		 34.840 23.400
ANSYS STK 295.90 296.70 297.10 289.80 7.30
 
 
2.519		 342.40 247.50
Lululemon Athletica Inc. 248.15 249.10 250.55 245.00 5.55
 
 
2.265		 406.50 208.00
INTUIT STK 579.50 580.70 583.00 570.20 12.80
 
 
2.245		 666.00 485.00
Airbnb Inc. 112.38 112.64 111.24 108.96 2.28
 
 
2.093		 153.20 92.54
Autodesk Inc. 256.45 257.30 257.80 252.65 5.15
 
 
2.038		 307.90 183.80
MICRON TECH STK 76.07 76.12 75.98 74.52 1.46
 
 
1.959		 146.00 57.30
Marvell Technology Inc. 0 0 52.95 52.06 0.89
 
 
1.710		 122.92 43.60
MARRIOTT INTL STK 228.85 229.40 230.05 226.55 3.50
 
 
1.545		 294.10 185.00
Kraft Heinz Co., The 0 0 25.345 24.975 0.37
 
 
1.481		 33.580 24.900
COGNIZANT TECH 70.43 70.56 70.42 69.40 1.02
 
 
1.470		 86.46 58.31
Paypal Holdings Inc. 0 0 62.77 61.92 0.85
 
 
1.373		 90.00 52.59
ANALOG DEVICES STK 184.40 184.82 179.16 176.88 2.28
 
 
1.289		 231.90 142.90
FASTENAL STK 69.83 69.99 70.48 69.59 0.89
 
 
1.279		 80.00 57.43
INTEL STK 18.760 18.786 18.792 18.556 0.24
 
 
1.272		 32.635 16.646
COPART 54.68 54.85 54.74 54.09 0.65
 
 
1.202		 60.57 44.40
GILEAD SCIENCES STK 85.75 85.85 87.33 86.34 0.99
 
 
1.147		 110.12 57.30
IDEXX LABS 435.30 436.50 434.40 430.30 4.10
 
 
0.953		 502.20 325.00
Constellation Energy Corp. 0 0 240.05 237.90 2.15
 
 
0.904		 331.25 143.52
AMGEN STK 238.40 239.40 241.95 239.80 2.15
 
 
0.897		 311.00 236.50
Diamondback Energy Inc 0 0 122.56 121.48 1.08
 
 
0.889		 193.38 107.78
AUTOMATIC DATA STK 273.15 273.80 273.00 270.60 2.40
 
 
0.887		 303.55 215.30
Atlassian Corp. 0 0 184.98 183.38 1.60
 
 
0.873		 310.70 123.52
PAYCHEX STK 134.64 134.84 134.42 133.26 1.16
 
 
0.870		 146.02 107.16
Mondelez International Group Inc. 0 0 59.55 59.05 0.50
 
 
0.847		 68.28 51.76
Kla-Tencor Corp. 623.20 625.20 622.50 617.60 4.90
 
 
0.793		 818.40 475.10
Keurig Dr. Pepper Inc. 0 0 30.245 30.010 0.24
 
 
0.783		 34.055 29.350
QUALCOMM STK 129.66 129.76 129.14 128.16 0.98
 
 
0.765		 215.35 108.08
TEXAS INSTRUMENTS STK 152.54 152.86 147.28 146.20 1.08
 
 
0.739		 205.30 126.30
Synopsys Inc. 428.45 429.75 431.25 428.50 2.75
 
 
0.642		 580.40 320.05
LAM RESEARCH 66.82 66.92 67.00 66.62 0.38
 
 
0.570		 103.66 51.48
CINTAS STK 0 0 191.10 190.05 1.05
 
 
0.552		 215.30 152.40
COSTCO WHOLESALE CORP. 0 0 895.60 891.60 4.00
 
 
0.449		 1,028.20 716.90
ROSS STORES STK 0 0 127.18 126.66 0.52
 
 
0.411		 149.58 111.10
Roper Technologies Inc. 507.40 508.60 510.80 509.20 1.60
 
 
0.314		 560.60 463.50
NXP Semiconductor 0 0 168.00 167.50 0.50
 
 
0.299		 265.00 136.00
ELECTRONIC ARTS STK 136.68 136.86 138.62 138.22 0.40
 
 
0.289		 160.08 110.06
Charter Communications Inc. 0 0 358.05 357.05 1.00
 
 
0.280		 382.90 244.40
Globalfoundries Inc. 0 0 32.440 32.360 0.08
 
 
0.247		 54.320 27.230
BROADCOM STK 0 0 186.04 185.66 0.38
 
 
0.205		 238.55 120.64
Honeywell International Inc. 189.00 189.66 190.08 189.90 0.18
 
 
0.095		 223.10 160.20
AMER ELEC PWR STK 92.80 93.00 95.20 95.20 0.00
 
 
0.000		 102.00 80.00
Amazon.com Inc. 0 0 171.90 171.90 0.00
 
 
0.000		 232.70 146.56
STARBUCKS CORP. 0 0 73.41 73.43 -0.02
 
 
-0.027		 110.96 66.79
Alphabet Inc. Cl. C 0 0 139.30 139.36 -0.06
 
 
-0.043		 200.00 130.00
APPLIED MATERIAL STK 138.40 138.82 138.72 138.78 -0.06
 
 
-0.043		 234.50 113.00
CADENCE DESIGN STK 270.90 271.55 273.85 274.00 -0.15
 
 
-0.055		 308.70 195.00
Alphabet Inc. Cl. A 0 0 137.68 137.84 -0.16
 
 
-0.116		 198.28 131.04
Zscaler Inc 0 0 206.50 206.85 -0.35
 
 
-0.169		 207.05 139.62
Baker Hughes Co. 32.380 32.450 31.815 31.875 -0.06
 
 
-0.188		 46.840 28.835
VERTEX PHARM STK 0 0 381.15 382.00 -0.85
 
 
-0.223		 482.00 380.70
Comcast Corp.New 30.455 30.500 30.420 30.490 -0.07
 
 
-0.230		 41.880 29.045
Intuitive Surgical Inc. 476.95 477.75 478.85 480.00 -1.15
 
 
-0.240		 587.60 352.30
NETFLIX.COM INC. 1,012.20 1,014.40 1,020.40 1,023.60 -3.20
 
 
-0.313		 1,023.60 534.70
Microsoft Corp. 0 0 390.70 392.40 -1.70
 
 
-0.433		 432.65 317.70
Verisk Analytics 0 0 271.00 272.30 -1.30
 
 
-0.477		 284.50 226.70
CISCO SYSTEMS STK 0 0 53.00 53.26 -0.26
 
 
-0.488		 62.74 41.07
PEPSICO STK 0 0 116.34 116.94 -0.60
 
 
-0.513		 168.84 115.56
NVIDIA 0 0 104.58 105.12 -0.54
 
 
-0.514		 143.70 83.49
Biogen Inc. 0 0 105.40 106.05 -0.65
 
 
-0.613		 217.80 101.00
ADOBE SYS STK 0 0 340.85 343.05 -2.20
 
 
-0.641		 533.30 302.65
Linde PLC 0 0 403.00 406.00 -3.00
 
 
-0.739		 448.40 378.00
Apple Inc. 0 0 176.38 177.70 -1.32
 
 
-0.743		 246.25 155.30
Booking Holdings 4,492.00 4,519.00 4,596.00 4,631.00 -35.00
 
 
-0.756		 5,038.00 2,863.00
T-Mobile US Inc. 0 0 219.85 222.20 -2.35
 
 
-1.058		 260.10 149.14
CDW Corp 0 0 159.55 161.35 -1.80
 
 
-1.116		 219.50 130.35
ADV MICRO DEV STK 0 0 91.25 92.30 -1.05
 
 
-1.138		 170.10 70.43
Take-Two Interactive Software 201.65 202.15 200.45 202.85 -2.40
 
 
-1.183		 209.90 123.44
O'REILLY AUTO 1,206.50 1,211.00 1,207.00 1,221.50 -14.50
 
 
-1.187		 1,320.50 873.40
MongoDB Inc 0 0 158.86 160.82 -1.96
 
 
-1.219		 344.05 132.62
Palo Alto Networks Inc 0 0 165.88 167.94 -2.06
 
 
-1.227		 198.54 133.10
Pinduoduo Inc. 0 0 96.20 97.40 -1.20
 
 
-1.232		 148.50 80.20
Coca-Cola Europacific Partners Plc 0 0 79.50 80.60 -1.10
 
 
-1.365		 83.50 66.00
Palantir Technologies Inc. 0 0 104.12 105.66 -1.54
 
 
-1.458		 118.40 19.04
Meta Platforms Inc 0 0 527.50 535.50 -8.00
 
 
-1.494		 709.90 421.55
Monster Beverage 0 0 52.80 53.65 -0.85
 
 
-1.584		 54.41 41.16
REGENERON PHARM STK 0 0 484.00 492.40 -8.40
 
 
-1.706		 1,086.50 481.00
XCEL ENERGY STK 62.57 62.75 62.18 63.31 -1.13
 
 
-1.785		 68.98 47.94
GE Healthcare Technologies Inc. 0 0 62.15 63.31 -1.16
 
 
-1.832		 89.67 53.48
Mercadolibre Inc. 0 0 2,135.00 2,175.50 -40.50
 
 
-1.862		 2,227.50 1,457.40
Datadog Inc 0 0 95.73 97.58 -1.85
 
 
-1.896		 160.04 78.72
Exelon Corp. 40.075 40.280 40.045 40.820 -0.78
 
 
-1.899		 42.565 31.450
Applovin Corp. 0 0 293.75 299.65 -5.90
 
 
-1.969		 506.60 61.53
CoStar Group Inc 0 0 66.36 67.86 -1.50
 
 
-2.210		 83.82 65.65
MicroStrategy Inc. Shares 0 0 362.60 373.00 -10.40
 
 
-2.788		 464.80 107.10
ASTAZENECA ADR 60.00 60.50 59.50 61.50 -2.00
 
 
-3.252		 79.00 57.50
Crowdstrike Holdings Inc 0 0 365.15 382.50 -17.35
 
 
-4.536		 433.95 198.22
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.