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
MICRON TECH STK 86.21 86.27 87.21 81.97 5.24
 
 
6.393		 146.00 72.82
Dexcom Inc. 76.11 76.32 76.97 72.49 4.48
 
 
6.180		 130.22 59.02
Mercadolibre Inc. 1,653.20 1,661.60 1,667.80 1,580.00 87.80
 
 
5.557		 2,005.00 1,260.00
Globalfoundries Inc. 0 0 42.470 40.340 2.13
 
 
5.280		 56.150 32.990
QUALCOMM STK 0 0 150.90 143.66 7.24
 
 
5.040		 215.35 124.04
Airbnb Inc. 128.70 128.98 129.00 123.74 5.26
 
 
4.251		 154.78 101.92
Atlassian Corp. 0 0 248.50 239.80 8.70
 
 
3.628		 271.15 123.52
NVIDIA 0 0 132.02 127.50 4.52
 
 
3.545		 139.46 43.66
CINTAS STK 0 0 180.80 174.90 5.90
 
 
3.373		 215.30 131.30
Fortinet Inc. 92.47 92.79 93.55 90.65 2.90
 
 
3.199		 94.10 48.61
Apple Inc. 0 0 245.10 237.60 7.50
 
 
3.157		 245.10 154.98
Zscaler Inc 0 0 180.50 175.00 5.50
 
 
3.143		 236.05 139.62
Biogen Inc. 0 0 143.90 139.55 4.35
 
 
3.117		 243.40 139.55
ANALOG DEVICES STK 205.40 205.95 204.80 198.88 5.92
 
 
2.977		 222.90 169.50
Comcast Corp.New 36.330 36.385 36.680 35.650 1.03
 
 
2.889		 43.210 34.155
Marvell Technology Inc. 0 0 109.80 106.86 2.94
 
 
2.751		 119.50 52.04
Alphabet Inc. Cl. C 187.82 187.98 186.06 181.08 4.98
 
 
2.750		 188.58 121.56
Workday 0 0 261.95 255.10 6.85
 
 
2.685		 282.40 189.82
Warner Bros. Discovery Inc. 10.022 10.048 10.274 10.018 0.26
 
 
2.555		 11.734 6.116
Booking Holdings 4,833.00 4,865.00 4,870.00 4,761.00 109.00
 
 
2.289		 5,038.00 2,863.00
NXP Semiconductor 0 0 203.00 198.50 4.50
 
 
2.267		 265.00 186.20
Palantir Technologies Inc. 0 0 77.34 75.66 1.68
 
 
2.220		 77.34 14.60
Lululemon Athletica Inc. 367.25 368.85 364.95 357.20 7.75
 
 
2.170		 461.80 208.00
Pinduoduo Inc. 0 0 95.80 93.80 2.00
 
 
2.132		 148.50 80.60
LAM RESEARCH 70.51 70.61 69.40 67.99 1.41
 
 
2.074		 103.66 65.53
APPLIED MATERIAL STK 160.00 160.50 157.26 154.14 3.12
 
 
2.024		 234.50 135.58
Take-Two Interactive Software 174.42 174.96 175.98 172.62 3.36
 
 
1.946		 181.28 123.44
Autodesk Inc. 284.15 285.20 286.50 281.05 5.45
 
 
1.939		 307.90 183.80
CoStar Group Inc 0 0 69.67 68.36 1.31
 
 
1.916		 89.50 65.75
DoorDash Inc. 0 0 163.26 160.24 3.02
 
 
1.885		 171.20 85.50
Axon Enterprise Inc. 598.00 600.40 601.00 590.00 11.00
 
 
1.864		 658.00 221.50
ANSYS STK 325.30 326.20 325.20 319.50 5.70
 
 
1.784		 340.80 260.50
Kla-Tencor Corp. 618.60 620.90 604.50 594.10 10.40
 
 
1.751		 818.40 494.60
AMER ELEC PWR STK 88.50 89.00 89.00 87.50 1.50
 
 
1.714		 95.00 70.22
ON SEMICONDUCTOR STK 63.63 63.91 62.91 61.87 1.04
 
 
1.681		 77.09 56.98
MARRIOTT INTL STK 270.80 271.75 272.15 267.70 4.45
 
 
1.662		 277.15 191.56
ASTAZENECA ADR 63.50 64.00 62.50 61.50 1.00
 
 
1.626		 79.00 57.00
INTUIT STK 612.90 614.60 619.50 609.70 9.80
 
 
1.607		 666.00 517.60
Alphabet Inc. Cl. A 0 0 186.00 183.22 2.78
 
 
1.517		 188.00 120.36
Monster Beverage 49.710 49.770 49.585 48.845 0.74
 
 
1.515		 55.780 41.155
XCEL ENERGY STK 64.71 64.92 64.57 63.66 0.91
 
 
1.429		 68.98 44.27
GILEAD SCIENCES STK 89.28 89.37 88.55 87.36 1.19
 
 
1.362		 90.80 57.30
TEXAS INSTRUMENTS STK 181.74 182.16 179.32 176.92 2.40
 
 
1.357		 205.30 146.20
Applovin Corp. 0 0 330.20 325.85 4.35
 
 
1.335		 383.65 34.85
NETFLIX.COM INC. 863.00 887.60 864.80 853.80 11.00
 
 
1.288		 885.90 426.55
Baker Hughes Co. 38.365 38.445 38.495 38.030 0.47
 
 
1.223		 42.595 26.140
Meta Platforms Inc 0 0 576.30 569.70 6.60
 
 
1.159		 604.30 314.70
PAYCHEX STK 133.44 133.60 133.90 132.38 1.52
 
 
1.148		 139.36 106.80
Diamondback Energy Inc 0 0 150.40 148.72 1.68
 
 
1.130		 195.08 137.62
AUTOMATIC DATA STK 281.50 282.35 282.20 279.15 3.05
 
 
1.093		 292.65 208.00
CADENCE DESIGN STK 290.60 291.60 289.65 286.75 2.90
 
 
1.011		 306.35 222.00
CSX Corp. 30.775 30.840 30.620 30.325 0.30
 
 
0.973		 35.280 29.845
FASTENAL STK 71.38 71.44 71.76 71.08 0.68
 
 
0.957		 80.00 56.27
Constellation Energy Corp. 0 0 217.35 215.30 2.05
 
 
0.952		 261.05 101.64
AMGEN STK 252.15 253.15 253.00 250.65 2.35
 
 
0.938		 311.00 245.10
T-Mobile US Inc. 212.95 213.20 211.05 209.25 1.80
 
 
0.860		 233.95 141.72
ROSS STORES STK 0 0 142.94 141.74 1.20
 
 
0.847		 148.40 118.82
Amazon.com Inc. 0 0 216.80 215.15 1.65
 
 
0.767		 221.25 132.44
IDEXX LABS 394.70 395.80 394.60 391.90 2.70
 
 
0.689		 532.00 372.60
Kraft Heinz Co., The 29.200 29.245 29.250 29.060 0.19
 
 
0.654		 36.145 28.840
Crowdstrike Holdings Inc 0 0 348.55 346.30 2.25
 
 
0.650		 368.75 198.22
Linde PLC 0 0 406.60 404.00 2.60
 
 
0.644		 448.40 368.40
Synopsys Inc. 471.15 472.70 475.15 472.20 2.95
 
 
0.625		 580.40 417.50
Verisk Analytics 0 0 265.70 264.10 1.60
 
 
0.606		 280.20 205.50
CISCO SYSTEMS STK 0 0 56.52 56.18 0.34
 
 
0.605		 56.82 41.07
Roper Technologies Inc. 504.00 504.80 504.20 501.20 3.00
 
 
0.599		 542.00 469.50
CDW Corp 0 0 168.45 167.45 1.00
 
 
0.597		 238.00 164.20
INTEL STK 19.298 19.324 18.948 18.848 0.10
 
 
0.531		 45.680 17.064
GE Healthcare Technologies Inc. 0 0 75.77 75.42 0.35
 
 
0.464		 85.50 65.50
Honeywell International Inc. 218.00 218.65 218.50 217.50 1.00
 
 
0.460		 223.10 177.64
Microsoft Corp. 0 0 417.00 415.70 1.30
 
 
0.313		 432.65 336.60
O'REILLY AUTO 1,157.50 1,161.00 1,168.50 1,165.00 3.50
 
 
0.300		 1,209.50 842.00
COGNIZANT TECH 75.91 76.04 76.20 75.99 0.21
 
 
0.276		 77.53 59.47
ADV MICRO DEV STK 0 0 116.10 115.82 0.28
 
 
0.242		 200.85 115.82
Paypal Holdings Inc. 0 0 83.05 82.91 0.14
 
 
0.169		 86.98 52.26
Exelon Corp. 35.675 35.775 35.695 35.640 0.06
 
 
0.154		 37.770 31.175
PEPSICO STK 0 0 146.32 146.16 0.16
 
 
0.109		 168.84 146.16
ADOBE SYS STK 0 0 428.40 427.95 0.45
 
 
0.105		 589.20 401.45
ELECTRONIC ARTS STK 141.06 141.32 141.98 141.92 0.06
 
 
0.042		 160.08 116.00
Intuitive Surgical Inc. 503.90 504.80 502.00 502.00 0.00
 
 
0.000		 533.80 292.90
Coca-Cola Europacific Partners Plc 0 0 72.50 72.60 -0.10
 
 
-0.138		 75.60 59.00
Mondelez International Group Inc. 56.82 56.93 56.80 56.94 -0.14
 
 
-0.246		 71.12 56.80
BROADCOM STK 0 0 219.50 220.05 -0.55
 
 
-0.250		 238.55 95.61
COSTCO WHOLESALE CORP. 0 0 915.30 917.60 -2.30
 
 
-0.251		 953.30 589.00
ASML Holdings 0 0 682.00 684.00 -2.00
 
 
-0.292		 1,010.00 614.00
MICROCHIP TECH STK 0 0 53.34 53.59 -0.25
 
 
-0.467		 92.40 53.34
COPART 55.90 56.07 55.72 56.00 -0.28
 
 
-0.500		 60.57 42.27
REGENERON PHARM STK 0 0 673.00 676.60 -3.60
 
 
-0.532		 1,086.50 673.00
Keurig Dr. Pepper Inc. 0 0 30.890 31.065 -0.18
 
 
-0.563		 34.055 26.325
Datadog Inc 0 0 141.50 142.48 -0.98
 
 
-0.688		 160.04 95.34
Charter Communications Inc. 0 0 335.60 338.10 -2.50
 
 
-0.739		 382.90 237.50
MongoDB Inc 0 0 233.00 234.75 -1.75
 
 
-0.745		 466.00 201.25
Palo Alto Networks Inc 0 0 180.26 181.80 -1.54
 
 
-0.847		 192.38 121.68
VERTEX PHARM STK 384.90 387.00 380.70 384.00 -3.30
 
 
-0.859		 482.00 364.35
STARBUCKS CORP. 83.67 83.74 84.35 85.29 -0.94
 
 
-1.102		 97.87 66.79
Tesla Inc. 0 0 415.45 421.95 -6.50
 
 
-1.540		 453.90 132.98
Old Dominion Freight Line Inc. 173.00 173.55 175.85 179.00 -3.15
 
 
-1.760		 216.50 154.45
The Trade Desk Inc. 0 0 117.02 119.52 -2.50
 
 
-2.092		 132.34 58.61
PACCAR STK 100.16 100.30 101.06 103.64 -2.58
 
 
-2.489		 114.66 83.10
Arm Holdings PLC ADR 0 0 122.00 126.00 -4.00
 
 
-3.175		 173.60 62.10
MicroStrategy Inc. Shares 0 0 332.30 344.80 -12.50
 
 
-3.625		 464.80 42.41
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.