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
Tesla Inc. 0 0 364.05 342.10 21.95
 
 
6.416		 453.90 200.35
Old Dominion Freight Line Inc. 115.15 115.20 115.90 109.10 6.80
 
 
6.233		 214.50 109.10
ROSS STORES STK 0 0 150.56 142.00 8.56
 
 
6.028		 150.56 107.76
Marvell Technology Inc. 0 0 71.94 68.12 3.82
 
 
5.608		 122.92 43.60
PACCAR STK 89.10 89.23 89.33 84.65 4.68
 
 
5.529		 112.62 75.41
MARRIOTT INTL STK 254.95 255.75 258.00 244.60 13.40
 
 
5.478		 294.10 185.00
Alphabet Inc. Cl. C 275.90 276.15 265.50 252.00 13.50
 
 
5.357		 265.50 130.00
COGNIZANT TECH 65.38 65.49 65.85 62.56 3.29
 
 
5.259		 86.46 55.34
IDEXX LABS 0 0 629.20 598.40 30.80
 
 
5.147		 629.20 325.00
INTEL STK 0 0 30.495 29.035 1.46
 
 
5.028		 36.040 16.646
Palantir Technologies Inc. 0 0 135.00 128.60 6.40
 
 
4.977		 176.42 61.40
MICRON TECH STK 0 0 182.50 174.00 8.50
 
 
4.885		 221.00 57.30
Applovin Corp. 0 0 478.15 456.15 22.00
 
 
4.823		 609.90 192.48
REGENERON PHARM STK 0 0 667.80 638.00 29.80
 
 
4.671		 743.20 422.00
Booking Holdings 4,213.00 4,223.00 4,153.00 3,970.00 183.00
 
 
4.610		 5,038.00 3,690.00
Alphabet Inc. Cl. A 0 0 272.20 260.65 11.55
 
 
4.431		 272.20 131.04
Charter Communications Inc. 0 0 175.20 167.84 7.36
 
 
4.385		 380.80 167.84
Workday 0 0 194.04 186.16 7.88
 
 
4.233		 269.95 182.08
NXP Semiconductor 0 0 165.50 159.00 6.50
 
 
4.088		 244.00 136.00
ANALOG DEVICES STK 0 0 201.00 193.48 7.52
 
 
3.887		 231.90 142.90
MICROCHIP TECH STK 0 0 43.960 42.360 1.60
 
 
3.777		 66.500 31.145
Dexcom Inc. 54.04 54.14 52.32 50.57 1.75
 
 
3.461		 86.30 47.74
ON SEMICONDUCTOR STK 41.125 41.310 40.100 38.770 1.33
 
 
3.430		 70.170 27.970
TEXAS INSTRUMENTS STK 139.80 140.10 138.48 133.90 4.58
 
 
3.420		 193.90 126.30
QUALCOMM STK 0 0 142.00 137.46 4.54
 
 
3.303		 168.32 108.08
Lululemon Athletica Inc. 148.18 148.70 146.30 141.72 4.58
 
 
3.232		 406.50 135.58
COPART 33.880 33.985 35.225 34.155 1.07
 
 
3.133		 60.570 34.155
LAM RESEARCH 0 0 124.20 120.50 3.70
 
 
3.071		 142.80 51.48
Meta Platforms Inc 0 0 534.00 519.10 14.90
 
 
2.870		 709.90 437.00
Shopify Inc 0 0 129.28 125.74 3.54
 
 
2.815		 154.46 66.82
PAYCHEX STK 95.49 95.61 96.68 94.06 2.62
 
 
2.785		 146.02 94.06
STARBUCKS CORP. 71.92 71.97 74.01 72.05 1.96
 
 
2.720		 110.96 67.80
Mercadolibre Inc. 1,731.20 1,734.80 1,709.00 1,665.00 44.00
 
 
2.643		 2,300.00 1,525.00
Mondelez International Group Inc. 48.585 48.695 49.250 48.055 1.20
 
 
2.487		 62.960 47.770
APPLIED MATERIAL STK 0 0 195.08 190.46 4.62
 
 
2.426		 208.20 113.00
Airbnb Inc. 99.35 99.55 98.86 96.67 2.19
 
 
2.265		 153.20 92.54
AUTOMATIC DATA STK 217.10 217.65 220.00 215.30 4.70
 
 
2.183		 303.55 214.45
Pinduoduo Inc. 0 0 99.80 97.80 2.00
 
 
2.045		 124.50 80.20
Keurig Dr. Pepper Inc. 0 0 23.930 23.465 0.47
 
 
1.982		 33.100 21.550
Atlassian Corp. 0 0 126.76 124.40 2.36
 
 
1.897		 310.70 124.40
Autodesk Inc. 251.40 252.20 253.00 248.40 4.60
 
 
1.852		 307.90 206.15
GILEAD SCIENCES STK 109.14 109.26 110.20 108.20 2.00
 
 
1.848		 110.58 82.50
Synopsys Inc. 346.55 347.35 337.00 330.90 6.10
 
 
1.843		 567.70 320.05
Crowdstrike Holdings Inc 0 0 439.45 431.70 7.75
 
 
1.795		 480.80 285.75
CSX Corp. 29.785 29.850 29.660 29.140 0.52
 
 
1.784		 34.840 23.400
GE Healthcare Technologies Inc. 0 0 67.60 66.45 1.15
 
 
1.731		 89.67 53.48
Amazon.com Inc. 0 0 196.00 192.68 3.32
 
 
1.723		 232.70 151.48
Globalfoundries Inc. 0 0 30.220 29.710 0.51
 
 
1.717		 44.000 26.930
Intuitive Surgical Inc. 0 0 485.90 477.70 8.20
 
 
1.717		 587.60 365.10
Baker Hughes Co. 0 0 42.190 41.480 0.71
 
 
1.712		 46.840 30.585
Apple Inc. 0 0 238.85 234.90 3.95
 
 
1.682		 246.25 155.30
INTUIT STK 569.20 570.30 577.10 568.70 8.40
 
 
1.477		 712.40 485.00
O'REILLY AUTO 85.94 86.20 86.68 85.44 1.24
 
 
1.451		 91.28 74.86
Exelon Corp. 39.695 39.900 39.780 39.215 0.57
 
 
1.441		 42.565 34.425
CINTAS STK 0 0 160.90 158.70 2.20
 
 
1.386		 215.30 156.20
Warner Bros. Discovery Inc. 0 0 20.145 19.876 0.27
 
 
1.353		 20.490 6.800
Paypal Holdings Inc. 0 0 53.23 52.57 0.66
 
 
1.255		 90.00 52.06
Kraft Heinz Co., The 21.805 21.840 21.925 21.665 0.26
 
 
1.200		 30.500 20.590
VERTEX PHARM STK 0 0 369.70 365.80 3.90
 
 
1.066		 471.40 312.45
Honeywell International Inc. 162.08 162.58 164.00 162.28 1.72
 
 
1.060		 210.23 150.96
DoorDash Inc. 162.50 163.24 163.66 162.02 1.64
 
 
1.012		 239.90 138.00
Fortinet Inc. 0 0 68.04 67.39 0.65
 
 
0.965		 108.90 63.98
XCEL ENERGY STK 69.10 69.32 69.10 68.47 0.63
 
 
0.920		 70.35 56.79
Axon Enterprise Inc. 451.20 452.70 452.00 448.40 3.60
 
 
0.803		 755.60 443.00
FASTENAL STK 34.340 34.410 34.200 33.930 0.27
 
 
0.796		 43.065 31.500
COSTCO WHOLESALE CORP. 0 0 779.10 773.20 5.90
 
 
0.763		 1,028.20 758.90
Take-Two Interactive Software 0 0 205.00 203.55 1.45
 
 
0.712		 226.50 172.62
Comcast Corp.New 0 0 23.260 23.110 0.15
 
 
0.649		 41.415 23.110
AMGEN STK 0 0 291.50 289.85 1.65
 
 
0.569		 303.50 230.00
Roper Technologies Inc. 383.40 383.80 384.50 382.40 2.10
 
 
0.549		 560.60 379.80
Verisk Analytics 0 0 192.70 191.70 1.00
 
 
0.522		 284.50 179.50
CoStar Group Inc 0 0 58.60 58.31 0.29
 
 
0.497		 84.03 56.63
PEPSICO STK 0 0 126.86 126.38 0.48
 
 
0.380		 155.54 109.94
CADENCE DESIGN STK 262.45 263.10 261.65 260.80 0.85
 
 
0.326		 328.05 195.00
Linde PLC 0 0 360.00 359.00 1.00
 
 
0.279		 447.00 355.60
Diamondback Energy Inc 0 0 128.00 127.70 0.30
 
 
0.235		 176.00 107.78
ELECTRONIC ARTS STK 174.92 175.08 174.12 173.88 0.24
 
 
0.138		 174.12 110.06
ADV MICRO DEV STK 0 0 178.74 178.50 0.24
 
 
0.134		 225.85 70.43
Biogen Inc. 0 0 152.65 152.50 0.15
 
 
0.098		 157.10 101.00
Palo Alto Networks Inc 0 0 160.26 160.14 0.12
 
 
0.075		 198.54 137.62
Kla-Tencor Corp. 984.50 987.40 952.00 951.70 0.30
 
 
0.032		 1,077.20 475.10
NETFLIX.COM INC. 0 0 90.96 90.94 0.02
 
 
0.022		 113.42 76.80
Microsoft Corp. 0 0 411.20 411.50 -0.30
 
 
-0.073		 467.50 317.70
Datadog Inc 0 0 138.16 138.30 -0.14
 
 
-0.101		 173.40 78.72
T-Mobile US Inc. 0 0 181.64 182.06 -0.42
 
 
-0.231		 260.10 173.92
MicroStrategy Inc. Shares 0 0 151.05 151.45 -0.40
 
 
-0.264		 408.10 149.65
Monster Beverage 63.69 63.75 62.39 62.59 -0.20
 
 
-0.320		 62.92 44.34
Arm Holdings PLC ADR 0 0 113.80 114.20 -0.40
 
 
-0.350		 171.00 74.40
AMER ELEC PWR STK 104.50 105.00 104.50 105.00 -0.50
 
 
-0.476		 106.50 86.50
ASTAZENECA ADR 79.00 79.50 79.00 79.50 -0.50
 
 
-0.629		 79.50 57.50
Constellation Energy Corp. 0 0 296.85 299.10 -2.25
 
 
-0.752		 345.85 143.52
CDW Corp 0 0 122.40 123.45 -1.05
 
 
-0.851		 197.80 118.70
CISCO SYSTEMS STK 0 0 66.19 66.78 -0.59
 
 
-0.883		 68.16 48.12
ASML Holdings 0 0 844.00 852.00 -8.00
 
 
-0.939		 928.00 548.00
NVIDIA 0 0 157.92 159.50 -1.58
 
 
-0.991		 182.10 86.00
Zscaler Inc 0 0 239.20 241.90 -2.70
 
 
-1.116		 286.85 147.70
BROADCOM STK 0 0 296.05 300.05 -4.00
 
 
-1.333		 333.20 138.96
Coca-Cola Europacific Partners PlcResumption 0 0 77.60 78.80 -1.20
 
 
-1.523		 86.80 72.00
ADOBE SYS STK 0 0 278.90 283.45 -4.55
 
 
-1.605		 523.60 273.20
Thomson Reuters Corp 0 0 115.55 117.55 -2.00
 
 
-1.701		 186.50 114.55
The Trade Desk Inc. 0 0 33.695 34.510 -0.82
 
 
-2.362		 132.340 33.695
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.