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
Super Micro Computer Inc. 0 0 31.910 28.550 3.36
 
 
11.769		 106.300 16.595
Constellation Energy Corp. 0 0 244.50 221.25 23.25
 
 
10.508		 261.05 101.64
ROSS STORES STK 0 0 145.94 132.14 13.80
 
 
10.443		 143.28 117.80
Datadog Inc 0 0 148.94 137.44 11.50
 
 
8.367		 137.44 95.34
Moderna Inc 0 0 39.110 36.715 2.40
 
 
6.523		 155.440 34.860
MongoDB Inc 0 0 320.05 300.90 19.15
 
 
6.364		 466.00 201.25
LAM RESEARCH 69.37 69.48 69.54 65.80 3.74
 
 
5.684		 103.66 64.28
Applovin Corp. 0 0 320.55 305.25 15.30
 
 
5.012		 309.70 33.50
Zscaler Inc 0 0 196.96 187.78 9.18
 
 
4.889		 236.05 139.62
ILLUMINA STK 134.88 135.08 130.30 124.30 6.00
 
 
4.827		 146.10 86.29
CoStar Group Inc 0 0 76.88 73.44 3.44
 
 
4.684		 89.50 65.75
Booking Holdings 4,945.00 4,964.00 4,950.00 4,729.00 221.00
 
 
4.673		 4,740.00 2,829.00
APPLIED MATERIAL STK 167.68 168.20 167.14 159.96 7.18
 
 
4.489		 234.50 133.84
PACCAR STK 0 0 108.76 104.10 4.66
 
 
4.476		 114.66 82.63
Kla-Tencor Corp. 0 0 601.30 576.00 25.30
 
 
4.392		 818.40 488.20
Atlassian Corp. 0 0 241.30 231.15 10.15
 
 
4.391		 241.15 123.52
Intuitive Surgical Inc. 525.10 526.50 533.80 512.50 21.30
 
 
4.156		 512.50 282.60
Synopsys Inc. 541.80 544.00 531.20 511.10 20.10
 
 
3.933		 580.40 417.50
Crowdstrike Holdings Inc 0 0 356.30 342.90 13.40
 
 
3.908		 365.20 191.92
Workday 0 0 254.75 245.25 9.50
 
 
3.874		 282.40 189.82
COSTCO WHOLESALE CORP. 0 0 910.20 877.60 32.60
 
 
3.715		 883.40 534.90
Warner Bros. Discovery Inc. 0 0 9.697 9.363 0.33
 
 
3.567		 11.305 6.116
ASML Holdings 0 0 642.00 620.00 22.00
 
 
3.548		 1,010.00 612.00
Autodesk Inc. 307.05 308.10 300.30 290.55 9.75
 
 
3.356		 295.30 183.80
Fortinet Inc. 88.86 89.15 90.09 87.22 2.87
 
 
3.291		 93.59 47.17
Lululemon Athletica Inc. 307.65 308.95 299.75 290.70 9.05
 
 
3.113		 469.10 208.00
CSX Corp. 34.305 34.375 33.610 32.640 0.97
 
 
2.972		 35.280 28.930
Old Dominion Freight Line Inc. 211.00 211.70 208.20 202.30 5.90
 
 
2.916		 216.50 154.45
AUTOMATIC DATA STK 292.65 293.35 289.95 281.85 8.10
 
 
2.874		 290.20 206.80
NXP Semiconductor 0 0 215.00 209.00 6.00
 
 
2.871		 265.00 180.90
CADENCE DESIGN STK 299.95 300.75 294.90 287.00 7.90
 
 
2.753		 306.35 222.00
XCEL ENERGY STK 68.65 68.85 67.71 65.94 1.77
 
 
2.684		 65.94 44.27
MICROCHIP TECH STK 0 0 63.01 61.39 1.62
 
 
2.639		 92.40 60.19
COGNIZANT TECH 76.30 76.44 74.99 73.12 1.87
 
 
2.557		 77.53 59.47
ANSYS STK 0 0 331.60 323.40 8.20
 
 
2.536		 330.60 259.00
MARRIOTT INTL STK 273.10 273.75 269.90 263.45 6.45
 
 
2.448		 270.20 184.46
Exelon Corp. 37.275 37.385 37.340 36.465 0.88
 
 
2.400		 37.770 31.175
PAYCHEX STK 138.30 138.46 137.38 134.22 3.16
 
 
2.354		 139.36 106.80
Linde PLC 0 0 437.60 427.60 10.00
 
 
2.339		 448.40 368.40
CISCO SYSTEMS STK 0 0 56.23 54.95 1.28
 
 
2.329		 56.05 41.07
ANALOG DEVICES STK 205.40 205.90 203.75 199.14 4.61
 
 
2.315		 222.90 165.55
Mercadolibre Inc. 1,917.40 1,923.40 1,860.00 1,818.00 42.00
 
 
2.310		 1,950.00 1,260.00
STARBUCKS CORP. 0 0 95.38 93.27 2.11
 
 
2.262		 94.90 66.79
BROADCOM STK 0 0 157.46 153.98 3.48
 
 
2.260		 171.90 83.79
The Trade Desk Inc. 0 0 124.14 121.40 2.74
 
 
2.257		 123.44 58.61
AMER ELEC PWR STK 93.50 94.00 93.50 91.50 2.00
 
 
2.186		 95.00 70.22
ADV MICRO DEV STK 0 0 133.00 130.16 2.84
 
 
2.182		 200.85 107.94
QUALCOMM STK 149.54 149.64 148.66 145.50 3.16
 
 
2.172		 215.35 114.36
ADOBE SYS STK 0 0 491.85 481.45 10.40
 
 
2.160		 589.20 401.45
GILEAD SCIENCES STK 86.78 86.88 85.53 83.74 1.79
 
 
2.138		 90.80 57.30
NETFLIX.COM INC. 860.60 868.50 851.00 833.30 17.70
 
 
2.124		 833.30 413.70
O'REILLY AUTO 1,172.50 1,176.50 1,147.50 1,124.00 23.50
 
 
2.091		 1,168.50 842.00
Verisk Analytics 0 0 273.60 268.20 5.40
 
 
2.013		 273.60 205.50
Baker Hughes Co. 42.815 42.905 42.595 41.760 0.84
 
 
2.000		 41.760 26.140
Comcast Corp.New 41.795 41.860 41.310 40.545 0.77
 
 
1.887		 43.210 34.155
PEPSICO STK 0 0 152.92 150.14 2.78
 
 
1.852		 168.84 148.34
Diamondback Energy Inc 0 0 177.74 174.60 3.14
 
 
1.798		 195.08 136.08
Globalfoundries Inc. 0 0 40.950 40.230 0.72
 
 
1.790		 56.150 32.990
ASTAZENECA ADR 63.00 63.50 61.00 60.00 1.00
 
 
1.667		 79.00 57.00
INTEL STK 23.540 23.575 23.330 22.950 0.38
 
 
1.656		 45.680 17.064
Roper Technologies Inc. 538.40 539.40 528.60 520.00 8.60
 
 
1.654		 539.40 469.50
AMGEN STK 282.50 283.50 276.30 271.85 4.45
 
 
1.637		 311.00 240.60
REGENERON PHARM STK 0 0 711.40 700.00 11.40
 
 
1.629		 1,086.50 700.00
ELECTRONIC ARTS STK 0 0 160.08 157.64 2.44
 
 
1.548		 157.64 116.00
Mondelez International Group Inc. 0 0 61.77 60.85 0.92
 
 
1.512		 71.12 58.98
FASTENAL STK 79.68 79.75 78.49 77.41 1.08
 
 
1.395		 78.94 54.38
Coca-Cola Europacific Partners Plc 0 0 74.90 73.90 1.00
 
 
1.353		 74.60 54.20
T-Mobile US Inc. 0 0 225.40 222.40 3.00
 
 
1.349		 227.55 134.70
DoorDash Inc. 168.32 170.06 164.30 162.16 2.14
 
 
1.320		 165.58 85.00
Keurig Dr. Pepper Inc. 0 0 30.625 30.235 0.39
 
 
1.290		 34.055 26.325
Kraft Heinz Co., The 30.340 30.385 29.635 29.270 0.37
 
 
1.247		 36.145 28.840
ON SEMICONDUCTOR STK 66.44 66.70 65.03 64.23 0.80
 
 
1.246		 78.17 56.98
Take-Two Interactive Software 179.92 180.38 177.42 175.34 2.08
 
 
1.186		 175.58 123.44
CDW Corp 0 0 171.65 169.70 1.95
 
 
1.149		 238.00 164.20
Monster Beverage 51.96 52.01 51.41 50.87 0.54
 
 
1.062		 55.78 41.16
Microsoft Corp. 0 0 397.40 393.55 3.85
 
 
0.978		 432.65 332.50
GE Healthcare Technologies Inc. 0 0 78.99 78.25 0.74
 
 
0.946		 85.50 61.50
TEXAS INSTRUMENTS STK 190.08 190.46 188.80 187.08 1.72
 
 
0.919		 205.30 138.80
IDEXX LABS 401.80 402.90 398.10 395.20 2.90
 
 
0.734		 532.00 372.60
Arm Holdings PLC ADR 0 0 128.00 127.20 0.80
 
 
0.629		 173.60 53.20
VERTEX PHARM STK 433.20 433.85 429.70 427.05 2.65
 
 
0.621		 482.00 315.30
Paypal Holdings Inc. 0 0 81.54 81.05 0.49
 
 
0.605		 83.02 50.61
Dexcom Inc. 70.04 70.21 71.31 70.92 0.39
 
 
0.550		 130.22 59.02
COPART 59.61 59.80 53.00 52.72 0.28
 
 
0.531		 54.57 42.27
Tesla Inc. 0 0 326.35 324.70 1.65
 
 
0.508		 324.70 132.98
Biogen Inc. 0 0 151.70 151.05 0.65
 
 
0.430		 243.40 147.00
Honeywell International Inc. 219.30 220.00 215.00 214.20 0.80
 
 
0.373		 222.00 174.64
Amazon.com Inc. 0 0 189.56 189.36 0.20
 
 
0.106		 202.80 132.44
CINTAS STK 0 0 210.70 210.70 0.00
 
 
0.000		 212.00 125.30
Meta Platforms Inc 0 0 536.40 537.10 -0.70
 
 
-0.130		 554.50 294.85
Airbnb Inc. 132.12 132.36 126.74 126.98 -0.24
 
 
-0.189		 154.78 101.92
MICRON TECH STK 98.95 99.00 98.00 98.20 -0.20
 
 
-0.204		 146.00 67.64
Apple Inc. 0 0 218.50 218.95 -0.45
 
 
-0.206		 218.95 154.98
Alphabet Inc. Cl. A 0 0 158.10 158.56 -0.46
 
 
-0.290		 175.74 119.28
Marvell Technology Inc. 0 0 88.40 88.76 -0.36
 
 
-0.406		 88.76 46.91
Charter Communications Inc. 0 0 364.90 367.20 -2.30
 
 
-0.626		 382.90 237.50
INTUIT STK 615.60 616.80 610.00 617.00 -7.00
 
 
-1.135		 666.00 511.00
NVIDIA 0 0 135.82 138.36 -2.54
 
 
-1.836		 139.46 42.08
Alphabet Inc. Cl. C 0 0 161.02 166.60 -5.58
 
 
-3.349		 176.44 119.52
Palo Alto Networks Inc 0 0 366.05 378.80 -12.75
 
 
-3.366		 383.05 241.00
Pinduoduo Inc. 0 0 97.00 110.50 -13.50
 
 
-12.217		 148.50 80.60
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.