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

 

Chart
Illustration
Comparison
Analysis
 

Nasdaq 100 stock price list

Bid Ask Last Previous day 52 weeks high 52 weeks low
Charter Communications Inc. 327.30 330.40 326.25 293.40 32.85
 
 
11.196
382.90 237.50
MicroStrategy Inc. Shares 325.90 327.60 325.30 309.80 15.50
 
 
5.003
464.80 100.60
Axon Enterprise Inc. 531.20 536.20 530.00 519.60 10.40
 
 
2.002
675.60 251.60
MICRON TECH STK 69.87 70.00 69.29 68.00 1.29
 
 
1.897
146.00 57.30
Coca-Cola Europacific Partners Plc 77.20 79.30 78.20 76.90 1.30
 
 
1.691
83.50 66.00
Comcast Corp.New 29.675 29.970 29.680 29.190 0.49
 
 
1.679
41.880 29.045
Microsoft Corp. 345.10 345.35 345.10 340.05 5.05
 
 
1.485
432.65 317.70
Meta Platforms Inc 485.25 487.70 487.15 480.10 7.05
 
 
1.468
709.90 402.75
Zscaler Inc 188.68 190.54 187.62 185.22 2.40
 
 
1.296
207.05 139.62
ELECTRONIC ARTS STK 128.68 129.30 128.02 126.50 1.52
 
 
1.202
160.08 110.06
Intuitive Surgical Inc. 453.65 458.15 449.70 445.00 4.70
 
 
1.056
587.60 345.30
Apple Inc. 184.30 184.44 183.38 181.60 1.78
 
 
0.980
246.25 155.30
Palantir Technologies Inc. 99.27 99.37 99.35 98.40 0.95
 
 
0.965
118.40 19.04
The Trade Desk Inc. 46.920 48.555 47.695 47.290 0.41
 
 
0.856
132.340 41.090
CADENCE DESIGN STK 254.55 256.25 252.65 250.65 2.00
 
 
0.798
308.70 195.00
Dexcom Inc. 62.82 63.28 62.49 62.00 0.49
 
 
0.790
121.16 53.72
Globalfoundries Inc. 30.570 31.470 31.000 30.770 0.23
 
 
0.747
54.320 27.230
Take-Two Interactive Software 198.10 199.58 198.48 197.30 1.18
 
 
0.598
209.90 123.44
PEPSICO STK 118.04 118.24 117.90 117.28 0.62
 
 
0.529
168.84 117.28
Amazon.com Inc. 166.78 167.34 166.88 166.02 0.86
 
 
0.518
232.70 146.56
Palo Alto Networks Inc 155.66 160.52 157.74 156.98 0.76
 
 
0.484
198.54 133.10
CDW Corp 135.50 142.85 139.05 138.55 0.50
 
 
0.361
229.10 130.35
Synopsys Inc. 391.00 394.00 390.00 388.60 1.40
 
 
0.360
580.40 320.05
Monster Beverage 51.46 51.87 51.18 51.00 0.18
 
 
0.353
54.41 41.16
GE Healthcare Technologies Inc. 58.95 61.42 60.14 59.93 0.21
 
 
0.350
89.67 53.48
CISCO SYSTEMS STK 49.365 50.290 49.830 49.670 0.16
 
 
0.322
62.740 41.070
ADOBE SYS STK 322.10 325.25 323.50 322.50 1.00
 
 
0.310
533.30 302.65
Paypal Holdings Inc. 57.52 57.60 57.20 57.03 0.17
 
 
0.298
90.00 52.59
GILEAD SCIENCES STK 90.51 90.65 90.26 90.00 0.26
 
 
0.289
110.12 57.30
VERTEX PHARM STK 433.25 436.50 430.95 430.00 0.95
 
 
0.221
482.00 369.20
Constellation Energy Corp. 194.70 197.18 193.76 193.36 0.40
 
 
0.207
331.25 143.52
Workday 209.40 213.60 207.90 207.55 0.35
 
 
0.169
269.95 184.70
Diamondback Energy Inc 118.76 121.54 120.18 119.98 0.20
 
 
0.167
193.38 107.78
Applovin Corp. 242.55 244.45 243.00 242.65 0.35
 
 
0.144
506.60 61.53
Linde PLC 395.60 396.20 396.20 396.00 0.20
 
 
0.051
448.40 378.00
Datadog Inc 87.59 90.48 89.22 89.18 0.04
 
 
0.045
160.04 78.72
Atlassian Corp. 200.10 202.10 198.88 198.80 0.08
 
 
0.040
310.70 123.52
Crowdstrike Holdings Inc 371.45 374.95 373.10 372.95 0.15
 
 
0.040
433.95 198.22
Marvell Technology Inc. 50.88 52.29 51.39 51.37 0.02
 
 
0.039
122.92 43.60
Pinduoduo Inc. 90.60 91.40 90.00 90.00 0.00
 
 
0.000
148.50 80.20
ASML Holdings 592.00 594.00 594.00 594.00 0.00
 
 
0.000
1,010.00 548.00
ASTAZENECA ADR 61.00 62.00 61.00 61.00 0.00
 
 
0.000
79.00 57.50
INTUIT STK 546.90 551.50 543.90 544.10 -0.20
 
 
-0.037
666.00 485.00
Warner Bros. Discovery Inc. 7.528 7.603 7.499 7.503 -0.00
 
 
-0.053
11.734 6.116
Roper Technologies Inc. 492.10 494.90 492.10 492.50 -0.40
 
 
-0.081
560.60 463.50
Fortinet Inc. 89.52 90.23 89.03 89.16 -0.13
 
 
-0.146
108.90 48.61
ANSYS STK 282.40 284.90 279.40 279.90 -0.50
 
 
-0.179
342.40 247.50
ADV MICRO DEV STK 84.66 84.78 83.73 83.88 -0.15
 
 
-0.179
170.10 70.43
CoStar Group Inc 71.66 73.69 72.68 72.84 -0.16
 
 
-0.220
86.30 65.75
QUALCOMM STK 130.06 130.48 129.50 129.80 -0.30
 
 
-0.231
215.35 108.08
Booking Holdings 4,260.00 4,300.00 4,250.00 4,260.00 -10.00
 
 
-0.235
5,038.00 2,863.00
Mondelez International Group Inc. 57.79 58.18 57.52 57.68 -0.16
 
 
-0.277
68.28 51.76
BROADCOM STK 0 0 166.66 167.16 -0.50
 
 
-0.299
238.55 115.02
REGENERON PHARM STK 528.00 533.20 527.40 529.00 -1.60
 
 
-0.302
1,086.50 481.00
LAM RESEARCH 62.65 63.27 62.30 62.50 -0.20
 
 
-0.320
103.66 51.48
COSTCO WHOLESALE CORP. 859.30 863.00 855.70 858.60 -2.90
 
 
-0.338
1,028.20 678.00
TEXAS INSTRUMENTS STK 142.80 144.12 142.82 143.32 -0.50
 
 
-0.349
205.30 126.30
MongoDB Inc 150.00 155.12 152.64 153.20 -0.56
 
 
-0.366
345.70 132.62
Airbnb Inc. 107.98 108.74 106.82 107.24 -0.42
 
 
-0.392
153.20 92.54
Biogen Inc. 103.10 105.15 104.10 104.55 -0.45
 
 
-0.430
217.80 101.00
APPLIED MATERIAL STK 132.54 134.00 132.48 133.10 -0.62
 
 
-0.466
234.50 113.00
STARBUCKS CORP. 74.00 74.19 73.41 73.76 -0.35
 
 
-0.475
110.96 66.79
Alphabet Inc. Cl. A 0 0 142.42 143.22 -0.80
 
 
-0.559
198.28 131.04
NETFLIX.COM INC. 968.20 969.00 964.90 971.00 -6.10
 
 
-0.628
998.10 512.50
Baker Hughes Co. 31.610 32.595 31.480 31.680 -0.20
 
 
-0.631
46.840 28.835
Keurig Dr. Pepper Inc. 30.170 30.460 30.060 30.270 -0.21
 
 
-0.694
34.055 29.350
AMGEN STK 247.45 249.85 246.15 247.90 -1.75
 
 
-0.706
311.00 236.50
Tesla Inc. 255.90 256.25 248.75 250.55 -1.80
 
 
-0.718
453.90 156.60
MARRIOTT INTL STK 207.25 208.80 206.10 207.60 -1.50
 
 
-0.723
294.10 185.00
Kraft Heinz Co., The 25.990 26.120 25.895 26.090 -0.20
 
 
-0.747
36.015 25.055
Kla-Tencor Corp. 605.00 608.00 604.90 609.70 -4.80
 
 
-0.787
818.40 475.10
DoorDash Inc. 164.00 166.46 163.20 164.52 -1.32
 
 
-0.802
203.15 91.48
AMER ELEC PWR STK 93.80 94.20 93.40 94.20 -0.80
 
 
-0.849
102.00 79.50
Arm Holdings PLC ADR 99.00 100.60 98.60 99.50 -0.90
 
 
-0.905
173.60 74.40
Mercadolibre Inc. 1,960.00 1,965.80 1,940.00 1,958.00 -18.00
 
 
-0.919
2,227.50 1,315.00
MICROCHIP TECH STK 41.040 41.435 40.935 41.340 -0.41
 
 
-0.980
92.400 31.145
ROSS STORES STK 122.54 123.50 121.74 123.04 -1.30
 
 
-1.057
149.58 111.10
O'REILLY AUTO 1,180.00 1,188.50 1,175.50 1,191.00 -15.50
 
 
-1.301
1,320.50 873.40
COGNIZANT TECH 63.23 63.70 62.88 63.72 -0.84
 
 
-1.318
86.46 58.31
CINTAS STK 182.75 184.05 182.10 184.55 -2.45
 
 
-1.328
215.30 152.40
NXP Semiconductor 170.00 171.00 168.50 171.00 -2.50
 
 
-1.462
265.00 136.00
PAYCHEX STK 125.82 126.44 125.12 127.00 -1.88
 
 
-1.480
146.02 107.16
PACCAR STK 80.37 80.77 80.28 81.62 -1.34
 
 
-1.642
112.62 75.41
Lululemon Athletica Inc. 233.80 236.55 233.05 237.00 -3.95
 
 
-1.667
406.50 208.00
Honeywell International Inc. 174.54 176.28 173.58 176.56 -2.98
 
 
-1.688
223.10 160.20
IDEXX LABS 383.30 387.20 381.20 387.90 -6.70
 
 
-1.727
502.20 325.00
Exelon Corp. 40.465 40.870 40.250 40.965 -0.72
 
 
-1.745
42.565 31.450
Verisk Analytics 248.80 254.90 247.60 252.10 -4.50
 
 
-1.785
284.50 205.80
AUTOMATIC DATA STK 256.60 258.10 255.55 260.35 -4.80
 
 
-1.844
303.55 215.30
ANALOG DEVICES STK 169.80 173.20 168.60 171.78 -3.18
 
 
-1.851
231.90 142.90
NVIDIA 96.50 96.60 96.56 98.44 -1.88
 
 
-1.910
143.70 79.57
CSX Corp. 24.395 24.635 24.265 24.745 -0.48
 
 
-1.940
34.840 23.400
Autodesk Inc. 236.90 238.05 235.65 240.90 -5.25
 
 
-2.179
307.90 183.80
FASTENAL STK 70.98 71.22 70.59 72.30 -1.71
 
 
-2.365
80.00 57.43
ON SEMICONDUCTOR STK 34.800 35.145 34.610 35.535 -0.93
 
 
-2.603
72.140 27.970
INTEL STK 17.602 17.632 17.540 18.030 -0.49
 
 
-2.718
32.635 16.646
COPART 53.37 53.90 53.07 54.71 -1.64
 
 
-2.998
60.57 44.40
XCEL ENERGY STK 60.28 60.88 60.12 62.00 -1.88
 
 
-3.032
68.98 47.94
Alphabet Inc. Cl. C 144.44 144.48 143.20 149.60 -6.40
 
 
-4.278
200.00 130.00
T-Mobile US Inc. 204.50 205.50 204.85 218.00 -13.15
 
 
-6.032
260.10 149.14
Old Dominion Freight Line Inc. 129.00 130.00 128.15 139.45 -11.30
 
 
-8.103
216.50 129.65
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.