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
Amazon.com Inc. 0 0 213.95 194.34 19.61
 
 
10.091		 232.70 151.48
Atlassian Corp. 0 0 147.82 136.44 11.38
 
 
8.341		 310.70 125.08
Mercadolibre Inc. 2,013.50 2,023.50 2,040.00 1,910.00 130.00
 
 
6.806		 2,300.00 1,525.00
Warner Bros. Discovery Inc. 19.442 19.488 19.200 18.268 0.93
 
 
5.102		 19.200 6.800
Verisk Analytics 0 0 187.45 179.50 7.95
 
 
4.429		 284.50 179.50
NETFLIX.COM INC. 965.90 975.70 976.00 939.60 36.40
 
 
3.874		 1,134.20 692.30
Marvell Technology Inc. 0 0 80.70 77.97 2.73
 
 
3.501		 122.92 43.60
Datadog Inc 0 0 141.12 136.56 4.56
 
 
3.339		 160.04 78.72
Biogen Inc. 0 0 134.45 131.30 3.15
 
 
2.399		 162.30 101.00
The Trade Desk Inc. 0 0 43.480 42.465 1.02
 
 
2.390		 132.340 37.385
CDW Corp 0 0 138.80 135.90 2.90
 
 
2.134		 197.80 125.50
Palantir Technologies Inc. 0 0 174.66 171.40 3.26
 
 
1.902		 174.66 37.87
Crowdstrike Holdings Inc 0 0 471.20 463.80 7.40
 
 
1.596		 471.20 276.25
Keurig Dr. Pepper Inc. 0 0 23.770 23.405 0.37
 
 
1.559		 33.100 21.550
Autodesk Inc. 261.10 261.90 259.15 255.25 3.90
 
 
1.528		 307.90 206.15
NXP Semiconductor 0 0 179.00 176.50 2.50
 
 
1.416		 244.00 136.00
Workday 0 0 200.90 198.14 2.76
 
 
1.393		 269.95 182.08
XCEL ENERGY STK 70.33 70.54 69.14 68.21 0.93
 
 
1.363		 70.35 56.79
Applovin Corp. 0 0 550.60 543.30 7.30
 
 
1.344		 609.90 146.72
FASTENAL STK 35.660 35.735 35.700 35.235 0.47
 
 
1.320		 43.065 31.500
O'REILLY AUTO 81.84 82.08 81.74 80.70 1.04
 
 
1.289		 91.28 69.93
Palo Alto Networks Inc 0 0 191.08 188.66 2.42
 
 
1.283		 198.54 137.62
Take-Two Interactive Software 222.25 222.75 219.15 216.40 2.75
 
 
1.271		 226.50 149.46
Kraft Heinz Co., The 21.405 21.515 21.175 20.925 0.25
 
 
1.195		 31.135 20.925
MICRON TECH STK 0 0 198.38 196.20 2.18
 
 
1.111		 198.38 57.30
Zscaler Inc 0 0 278.70 275.70 3.00
 
 
1.088		 282.55 147.70
COSTCO WHOLESALE CORP. 0 0 791.80 784.20 7.60
 
 
0.969		 1,028.20 773.20
Tesla Inc. 0 0 385.85 382.15 3.70
 
 
0.968		 453.90 200.35
PACCAR STK 85.34 85.43 85.14 84.34 0.80
 
 
0.949		 112.62 75.41
Microsoft Corp. 449.35 449.65 456.00 452.00 4.00
 
 
0.885		 467.50 317.70
ASML Holdings 0 0 928.00 920.00 8.00
 
 
0.870		 928.00 548.00
CISCO SYSTEMS STK 0 0 63.47 63.03 0.44
 
 
0.698		 63.47 48.12
ANALOG DEVICES STK 202.95 203.35 201.20 199.86 1.34
 
 
0.670		 231.90 142.90
VERTEX PHARM STK 368.85 369.75 360.00 357.85 2.15
 
 
0.601		 482.00 312.45
Diamondback Energy Inc 0 0 124.56 123.88 0.68
 
 
0.549		 177.74 107.78
ELECTRONIC ARTS STK 173.48 173.66 172.34 171.52 0.82
 
 
0.478		 172.58 110.06
Booking Holdings 4,402.00 4,412.00 4,360.00 4,340.00 20.00
 
 
0.461		 5,038.00 3,690.00
Old Dominion Freight Line Inc. 121.80 122.05 117.40 116.90 0.50
 
 
0.428		 216.50 115.80
Fortinet Inc. 74.87 75.09 72.61 72.31 0.30
 
 
0.415		 108.90 63.98
PAYCHEX STK 101.30 101.80 101.04 100.64 0.40
 
 
0.397		 146.02 100.64
NVIDIA 0 0 176.54 175.98 0.56
 
 
0.318		 179.48 86.00
CINTAS STK 0 0 158.25 157.80 0.45
 
 
0.285		 215.30 156.20
Coca-Cola Europacific Partners Plc 0 0 77.30 77.10 0.20
 
 
0.259		 86.80 69.50
ON SEMICONDUCTOR STK 0 0 44.240 44.140 0.10
 
 
0.227		 70.170 27.970
CSX Corp. 31.235 31.300 30.355 30.290 0.07
 
 
0.215		 34.840 23.400
MICROCHIP TECH STK 0 0 53.79 53.70 0.09
 
 
0.168		 68.76 31.15
Alphabet Inc. Cl. A 243.95 244.20 246.45 246.15 0.30
 
 
0.122		 246.45 131.04
COGNIZANT TECH 63.21 63.31 62.16 62.10 0.06
 
 
0.097		 86.46 55.34
AUTOMATIC DATA STK 0 0 225.25 225.15 0.10
 
 
0.044		 303.55 225.15
AMGEN STK 258.55 259.35 250.20 250.10 0.10
 
 
0.040		 303.50 230.00
Airbnb Inc. 109.70 109.86 108.36 108.32 0.04
 
 
0.037		 153.20 92.54
Monster Beverage 57.99 58.04 57.12 57.10 0.02
 
 
0.035		 60.14 44.34
ADOBE SYS STK 0 0 294.60 294.55 0.05
 
 
0.017		 523.60 281.25
Paypal Holdings Inc. 0 0 59.41 59.40 0.01
 
 
0.017		 90.00 52.59
AMER ELEC PWR STK 104.00 104.50 105.00 105.00 0.00
 
 
0.000		 105.00 86.50
REGENERON PHARM STK 0 0 560.80 560.80 0.00
 
 
0.000		 777.20 422.00
ASTAZENECA ADR 71.50 72.00 70.50 70.50 0.00
 
 
0.000		 73.50 57.50
Honeywell International Inc. 174.48 175.04 170.78 172.90 0.00
 
 
0.000		 210.23 150.96
IDEXX LABS 0 0 537.20 543.60 0.00
 
 
0.000		 587.00 325.00
Baker Hughes Co. 41.965 42.055 41.490 41.510 -0.02
 
 
-0.048		 46.840 30.585
STARBUCKS CORP. 70.12 70.19 71.66 71.70 -0.04
 
 
-0.056		 110.96 67.80
QUALCOMM STK 0 0 154.00 154.28 -0.28
 
 
-0.181		 171.52 108.08
TEXAS INSTRUMENTS STK 139.94 140.26 137.28 137.62 -0.34
 
 
-0.247		 205.30 126.30
APPLIED MATERIAL STK 201.60 202.80 200.95 201.55 -0.60
 
 
-0.298		 201.55 113.00
Lululemon Athletica Inc. 147.54 148.42 145.58 146.02 -0.44
 
 
-0.301		 406.50 135.58
ROSS STORES STK 0 0 135.56 136.00 -0.44
 
 
-0.324		 149.58 107.76
Thomson Reuters Corp 0 0 133.00 133.45 -0.45
 
 
-0.337		 186.50 128.60
Roper Technologies Inc. 386.80 387.30 382.00 383.30 -1.30
 
 
-0.339		 560.60 382.00
PEPSICO STK 0 0 126.62 127.06 -0.44
 
 
-0.346		 156.10 109.94
MARRIOTT INTL STK 225.90 226.35 224.75 225.55 -0.80
 
 
-0.355		 294.10 185.00
COPART 37.210 37.435 36.430 36.590 -0.16
 
 
-0.437		 60.570 36.430
LAM RESEARCH 136.46 136.70 137.60 138.32 -0.72
 
 
-0.521		 138.32 51.48
INTUIT STK 578.80 579.80 561.70 565.00 -3.30
 
 
-0.584		 712.40 485.00
GILEAD SCIENCES STK 0 0 101.04 101.72 -0.68
 
 
-0.669		 110.12 81.89
Mondelez International Group Inc. 0 0 49.175 49.535 -0.36
 
 
-0.727		 64.700 49.175
Exelon Corp. 39.900 40.105 40.175 40.500 -0.33
 
 
-0.802		 42.565 34.425
INTEL STK 34.680 34.720 34.970 35.270 -0.30
 
 
-0.851		 36.040 16.646
Pinduoduo Inc. 0 0 115.50 116.50 -1.00
 
 
-0.858		 124.50 80.20
Arm Holdings PLC ADR 0 0 144.60 146.00 -1.40
 
 
-0.959		 171.00 74.40
GE Healthcare Technologies Inc. 0 0 64.48 65.18 -0.70
 
 
-1.074		 89.67 53.48
CADENCE DESIGN STK 293.15 294.65 288.70 291.95 -3.25
 
 
-1.113		 328.05 195.00
ADV MICRO DEV STK 0 0 222.90 225.85 -2.95
 
 
-1.306		 225.85 70.43
CoStar Group Inc 0 0 59.25 60.05 -0.80
 
 
-1.332		 84.03 59.25
MicroStrategy Inc. Shares 0 0 235.00 238.20 -3.20
 
 
-1.343		 464.80 209.30
Intuitive Surgical Inc. 463.30 464.00 453.30 460.45 -7.15
 
 
-1.553		 587.60 365.10
Kla-Tencor Corp. 1,048.00 1,050.80 1,051.80 1,070.00 -18.20
 
 
-1.701		 1,077.20 475.10
Shopify Inc 0 0 151.62 154.46 -2.84
 
 
-1.839		 154.46 66.82
BROADCOM STK 0 0 326.40 333.20 -6.80
 
 
-2.041		 333.20 138.96
Synopsys Inc. 393.45 394.50 382.20 391.05 -8.85
 
 
-2.263		 567.70 320.05
Meta Platforms Inc 0 0 563.90 577.30 -13.40
 
 
-2.321		 709.90 437.00
T-Mobile US Inc. 182.18 182.46 180.24 185.20 -4.96
 
 
-2.678		 260.10 180.24
Linde PLC 0 0 361.40 371.40 -10.00
 
 
-2.693		 447.00 361.40
Alphabet Inc. Cl. C 244.45 244.70 243.65 250.60 -6.95
 
 
-2.773		 250.60 130.00
Axon Enterprise Inc. 0 0 637.80 656.00 -18.20
 
 
-2.774		 755.60 389.00
Apple Inc. 0 0 233.80 242.00 -8.20
 
 
-3.388		 246.25 155.30
Constellation Energy Corp. 0 0 329.45 341.70 -12.25
 
 
-3.585		 345.85 143.52
Globalfoundries Inc. 0 0 30.770 31.990 -1.22
 
 
-3.814		 44.000 26.930
DoorDash Inc. 220.20 221.15 218.25 227.00 -8.75
 
 
-3.855		 239.90 138.00
Charter Communications Inc. 0 0 198.86 207.10 -8.24
 
 
-3.979		 382.90 198.86
Comcast Corp.New 24.130 24.170 23.515 24.495 -0.98
 
 
-4.001		 41.880 23.515
Dexcom Inc. 0 0 50.50 58.57 -8.07
 
 
-13.778		 86.30 50.50
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.