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
Diamondback Energy Inc 0 0 120.86 114.28 6.58
 
 
5.758		 194.80 107.78
Applovin Corp. 0 0 208.95 197.84 11.11
 
 
5.616		 506.60 61.53
Arm Holdings PLC ADR 0 0 89.40 85.20 4.20
 
 
4.930		 173.60 74.40
MicroStrategy Inc. Shares 0 0 277.10 264.90 12.20
 
 
4.606		 464.80 100.60
The Trade Desk Inc. 0 0 44.125 42.520 1.61
 
 
3.775		 132.340 41.090
MICROCHIP TECH STK 0 0 33.720 32.555 1.17
 
 
3.579		 92.400 31.145
BROADCOM STK 0 0 155.14 150.30 4.84
 
 
3.220		 238.55 114.26
NXP Semiconductor 0 0 150.50 146.00 4.50
 
 
3.082		 265.00 136.00
Biogen Inc. 0 0 104.15 101.10 3.05
 
 
3.017		 217.80 101.00
Atlassian Corp. 0 0 181.68 176.72 4.96
 
 
2.807		 310.70 123.52
ANSYS STK 266.50 267.60 267.20 260.20 7.00
 
 
2.690		 342.40 247.50
Zscaler Inc 0 0 179.38 174.76 4.62
 
 
2.644		 207.05 139.62
LAM RESEARCH 56.15 56.25 58.50 57.00 1.50
 
 
2.632		 103.66 51.48
INTUIT STK 517.70 518.80 521.10 508.50 12.60
 
 
2.478		 666.00 485.00
Exelon Corp. 41.840 42.055 41.180 40.200 0.98
 
 
2.438		 42.565 31.450
Constellation Energy Corp. 0 0 180.26 176.00 4.26
 
 
2.420		 331.25 143.52
GE Healthcare Technologies Inc. 0 0 54.73 53.52 1.21
 
 
2.261		 89.67 53.48
QUALCOMM STK 120.12 120.28 119.00 116.50 2.50
 
 
2.146		 215.35 108.08
Globalfoundries Inc. 0 0 27.810 27.230 0.58
 
 
2.130		 54.320 27.230
CDW Corp 0 0 133.00 130.35 2.65
 
 
2.033		 229.10 130.35
Pinduoduo Inc. 0 0 81.80 80.20 1.60
 
 
1.995		 148.50 80.20
Marvell Technology Inc. 0 0 45.185 44.310 0.88
 
 
1.975		 122.920 44.310
MARRIOTT INTL STK 194.28 194.80 193.58 190.00 3.58
 
 
1.884		 294.10 185.00
Dexcom Inc. 60.03 60.19 60.89 59.80 1.09
 
 
1.823		 126.86 53.72
APPLIED MATERIAL STK 121.10 121.56 123.20 121.10 2.10
 
 
1.734		 234.50 113.00
Tesla Inc. 0 0 211.30 207.85 3.45
 
 
1.660		 453.90 132.98
ADOBE SYS STK 0 0 307.50 302.65 4.85
 
 
1.603		 533.30 302.65
CADENCE DESIGN STK 229.35 230.00 229.90 226.40 3.50
 
 
1.546		 308.70 195.00
Kla-Tencor Corp. 557.80 560.00 568.60 560.00 8.60
 
 
1.536		 818.40 475.10
Autodesk Inc. 228.90 229.90 230.95 227.50 3.45
 
 
1.516		 307.90 183.80
Booking Holdings 4,022.00 4,050.00 4,029.00 3,970.00 59.00
 
 
1.486		 5,038.00 2,863.00
ANALOG DEVICES STK 154.52 155.08 155.00 152.74 2.26
 
 
1.480		 231.90 142.90
GILEAD SCIENCES STK 91.91 92.04 92.82 91.54 1.28
 
 
1.398		 110.12 57.30
AMER ELEC PWR STK 95.40 95.60 94.20 93.00 1.20
 
 
1.290		 102.00 77.00
IDEXX LABS 359.90 360.70 355.40 350.90 4.50
 
 
1.282		 502.20 325.00
COGNIZANT TECH 61.15 61.29 62.07 61.32 0.75
 
 
1.223		 86.46 58.31
DoorDash Inc. 159.38 160.24 158.14 156.26 1.88
 
 
1.203		 203.15 91.48
XCEL ENERGY STK 62.05 62.24 61.03 60.35 0.68
 
 
1.127		 68.98 47.94
ELECTRONIC ARTS STK 128.18 128.36 126.82 125.50 1.32
 
 
1.052		 160.08 110.06
CISCO SYSTEMS STK 0 0 49.200 48.700 0.50
 
 
1.027		 62.740 41.070
CoStar Group Inc 0 0 69.97 69.26 0.71
 
 
1.025		 86.38 65.75
Baker Hughes Co. 34.355 34.445 33.360 33.025 0.34
 
 
1.014		 46.840 28.835
Synopsys Inc. 364.80 366.15 368.95 365.45 3.50
 
 
0.958		 580.40 320.05
AUTOMATIC DATA STK 258.75 259.60 259.95 257.80 2.15
 
 
0.834		 303.55 215.30
Meta Platforms Inc 0 0 440.90 437.35 3.55
 
 
0.812		 709.90 402.75
REGENERON PHARM STK 0 0 484.80 481.00 3.80
 
 
0.790		 1,086.50 481.00
Mercadolibre Inc. 1,844.80 1,853.80 1,827.80 1,814.00 13.80
 
 
0.761		 2,227.50 1,260.00
Keurig Dr. Pepper Inc. 0 0 30.930 30.700 0.23
 
 
0.749		 34.055 29.025
Lululemon Athletica Inc. 219.90 221.00 218.50 216.90 1.60
 
 
0.738		 406.50 208.00
Verisk Analytics 0 0 255.50 253.70 1.80
 
 
0.709		 284.50 205.50
Fortinet Inc. 84.52 84.80 85.17 84.66 0.51
 
 
0.602		 108.90 48.61
ADV MICRO DEV STK 0 0 78.77 78.30 0.47
 
 
0.600		 170.10 70.43
Monster Beverage 51.39 51.44 51.27 51.00 0.27
 
 
0.529		 54.41 41.16
Linde PLC 0 0 397.00 395.00 2.00
 
 
0.506		 448.40 378.00
Intuitive Surgical Inc. 426.10 427.00 425.30 423.25 2.05
 
 
0.484		 587.60 343.75
PAYCHEX STK 127.82 128.06 128.96 128.34 0.62
 
 
0.483		 146.02 107.16
Alphabet Inc. Cl. A 0 0 135.50 134.88 0.62
 
 
0.460		 198.28 131.04
ON SEMICONDUCTOR STK 30.000 30.140 30.290 30.155 0.14
 
 
0.448		 72.140 27.970
COSTCO WHOLESALE CORP. 0 0 853.70 849.90 3.80
 
 
0.447		 1,028.20 665.10
Airbnb Inc. 99.44 99.64 99.54 99.11 0.43
 
 
0.434		 153.20 92.54
Apple Inc. 0 0 174.40 173.70 0.70
 
 
0.403		 246.25 154.98
TEXAS INSTRUMENTS STK 130.86 131.16 130.00 129.50 0.50
 
 
0.386		 205.30 129.50
Take-Two Interactive Software 187.24 187.80 187.40 186.76 0.64
 
 
0.343		 209.90 123.44
FASTENAL STK 71.72 71.90 71.38 71.17 0.21
 
 
0.295		 80.00 57.43
Mondelez International Group Inc. 0 0 58.80 58.65 0.15
 
 
0.256		 68.28 51.76
Coca-Cola Europacific Partners Plc 0 0 78.60 78.40 0.20
 
 
0.255		 83.50 63.40
Microsoft Corp. 0 0 328.50 327.90 0.60
 
 
0.183		 432.65 327.90
Axon Enterprise Inc. 492.80 495.60 505.40 504.60 0.80
 
 
0.159		 675.60 251.60
ROSS STORES STK 0 0 122.58 122.48 0.10
 
 
0.082		 149.58 111.10
Amazon.com Inc. 0 0 151.54 151.48 0.06
 
 
0.040		 232.70 146.56
COPART 52.64 52.81 52.53 52.53 0.00
 
 
0.000		 60.57 44.40
Alphabet Inc. Cl. C 0 0 137.00 137.10 -0.10
 
 
-0.073		 200.00 130.00
Paypal Holdings Inc. 0 0 53.74 53.79 -0.05
 
 
-0.093		 90.00 52.94
MongoDB Inc 0 0 140.28 140.54 -0.26
 
 
-0.185		 357.05 132.62
Roper Technologies Inc. 492.30 493.90 492.80 494.00 -1.20
 
 
-0.243		 560.60 463.50
MICRON TECH STK 0 0 61.50 61.67 -0.17
 
 
-0.276		 146.00 57.30
CINTAS STK 0 0 180.15 180.65 -0.50
 
 
-0.277		 215.30 152.40
Palo Alto Networks Inc 0 0 147.54 148.18 -0.64
 
 
-0.432		 198.54 131.07
PACCAR STK 77.63 77.77 76.91 77.27 -0.36
 
 
-0.466		 112.62 76.00
Workday 0 0 199.58 200.75 -1.17
 
 
-0.583		 269.95 184.98
Crowdstrike Holdings Inc 0 0 329.85 331.85 -2.00
 
 
-0.603		 433.95 198.22
Datadog Inc 0 0 80.00 80.54 -0.54
 
 
-0.670		 160.04 78.72
STARBUCKS CORP. 0 0 71.51 72.00 -0.49
 
 
-0.681		 110.96 66.79
ASML Holdings 0 0 568.00 572.00 -4.00
 
 
-0.699		 1,010.00 552.00
O'REILLY AUTO 1,223.00 1,226.50 1,207.50 1,216.50 -9.00
 
 
-0.740		 1,320.50 873.40
Palantir Technologies Inc. 0 0 83.20 83.87 -0.67
 
 
-0.799		 118.40 19.04
Warner Bros. Discovery Inc. 7.088 7.111 7.043 7.100 -0.06
 
 
-0.803		 11.734 6.116
CSX Corp. 24.400 24.455 24.025 24.225 -0.20
 
 
-0.826		 34.840 23.400
ASTAZENECA ADR 60.00 60.50 59.50 60.00 -0.50
 
 
-0.833		 79.00 57.50
NETFLIX.COM INC. 0 0 856.70 864.30 -7.60
 
 
-0.879		 998.10 512.50
Charter Communications Inc. 0 0 292.45 296.35 -3.90
 
 
-1.316		 382.90 237.50
Honeywell International Inc. 173.22 173.90 170.78 173.06 -2.28
 
 
-1.317		 223.10 160.20
INTEL STK 0 0 16.646 16.880 -0.23
 
 
-1.386		 32.795 16.646
T-Mobile US Inc. 232.80 233.10 229.20 232.50 -3.30
 
 
-1.419		 260.10 149.14
Comcast Corp.New 0 0 29.555 30.000 -0.45
 
 
-1.483		 41.880 29.405
VERTEX PHARM STK 430.20 431.55 429.90 436.40 -6.50
 
 
-1.489		 482.00 366.95
PEPSICO STK 0 0 123.74 125.66 -1.92
 
 
-1.528		 168.84 123.74
Kraft Heinz Co., The 25.915 25.955 25.445 25.855 -0.41
 
 
-1.586		 36.145 25.055
NVIDIA 0 0 88.74 90.17 -1.43
 
 
-1.586		 143.70 73.16
AMGEN STK 243.95 244.95 251.65 255.95 -4.30
 
 
-1.680		 311.00 245.10
Old Dominion Freight Line Inc. 134.90 135.35 130.65 132.90 -2.25
 
 
-1.693		 216.50 130.65
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.