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
Applovin Corp. 0 0 488.95 512.50 -23.55
 
 
-4.595		 609.90 146.72
Marvell Technology Inc. 0 0 74.03 75.32 -1.29
 
 
-1.713		 122.92 43.60
Warner Bros. Discovery Inc. 0 0 15.582 15.740 -0.16
 
 
-1.004		 16.868 6.800
Constellation Energy Corp. 0 0 335.05 336.10 -1.05
 
 
-0.312		 345.85 143.52
Coca-Cola Europacific Partners Plc 0 0 77.70 77.60 0.10
 
 
0.129		 86.80 69.50
DoorDash Inc. 226.95 228.10 223.50 223.15 0.35
 
 
0.157		 239.90 138.00
Mercadolibre Inc. 0 0 1,739.20 1,735.20 4.00
 
 
0.231		 2,300.00 1,525.00
NVIDIA 0 0 157.08 156.58 0.50
 
 
0.319		 166.80 86.00
Comcast Corp.New 0 0 25.315 25.210 0.11
 
 
0.417		 41.880 25.185
APPLIED MATERIAL STK 194.92 195.68 192.74 191.62 1.12
 
 
0.584		 195.20 113.00
Thomson Reuters Corp 0 0 136.45 135.65 0.80
 
 
0.590		 186.50 128.60
INTEL STK 32.785 32.820 32.175 31.970 0.21
 
 
0.641		 32.985 16.646
AMER ELEC PWR STK 101.00 101.50 100.50 99.80 0.70
 
 
0.701		 102.00 86.50
TEXAS INSTRUMENTS STK 0 0 150.00 148.94 1.06
 
 
0.712		 205.30 126.30
CISCO SYSTEMS STK 0 0 60.67 60.23 0.44
 
 
0.731		 62.74 48.12
IDEXX LABS 0 0 544.00 539.80 4.20
 
 
0.778		 587.00 325.00
Honeywell International Inc. 176.52 177.12 174.34 172.98 1.36
 
 
0.786		 223.10 160.20
NXP Semiconductor 0 0 184.50 183.00 1.50
 
 
0.820		 244.00 136.00
PEPSICO STK 0 0 131.66 130.50 1.16
 
 
0.889		 161.46 109.94
QUALCOMM STK 0 0 140.30 139.00 1.30
 
 
0.935		 171.52 108.08
Arm Holdings PLC ADR 0 0 143.80 142.40 1.40
 
 
0.983		 171.00 74.40
CoStar Group Inc 0 0 64.38 63.70 0.68
 
 
1.068		 84.03 63.51
Old Dominion Freight Line Inc. 120.85 121.15 117.95 116.65 1.30
 
 
1.114		 216.50 115.80
PAYCHEX STK 0 0 108.50 107.26 1.24
 
 
1.156		 146.02 105.28
Microsoft Corp. 0 0 440.60 435.30 5.30
 
 
1.218		 466.75 317.70
CSX Corp. 0 0 31.485 31.105 0.38
 
 
1.222		 34.840 23.400
MICROCHIP TECH STK 0 0 55.92 55.22 0.70
 
 
1.268		 72.90 31.15
ELECTRONIC ARTS STK 0 0 171.34 169.18 2.16
 
 
1.277		 172.58 110.06
Monster Beverage 0 0 60.10 59.30 0.80
 
 
1.349		 60.14 44.34
Diamondback Energy Inc 0 0 121.12 119.48 1.64
 
 
1.373		 177.74 107.78
ON SEMICONDUCTOR STK 47.270 47.465 45.175 44.550 0.63
 
 
1.403		 70.170 27.970
XCEL ENERGY STK 69.58 69.80 69.34 68.30 1.04
 
 
1.523		 70.35 56.79
O'REILLY AUTO 86.42 86.68 86.66 85.36 1.30
 
 
1.523		 91.28 69.93
Charter Communications Inc. 0 0 219.30 216.00 3.30
 
 
1.528		 382.90 216.00
CADENCE DESIGN STK 0 0 278.50 274.10 4.40
 
 
1.605		 328.05 195.00
LAM RESEARCH 0 0 121.42 119.50 1.92
 
 
1.607		 127.20 51.48
ROSS STORES STK 0 0 133.84 131.72 2.12
 
 
1.609		 149.58 107.76
PACCAR STK 0 0 82.00 80.68 1.32
 
 
1.636		 112.62 75.41
COSTCO WHOLESALE CORP. 0 0 800.90 788.00 12.90
 
 
1.637		 1,028.20 773.20
AUTOMATIC DATA STK 242.55 243.20 241.50 237.55 3.95
 
 
1.663		 303.55 237.55
Dexcom Inc. 0 0 57.04 56.08 0.96
 
 
1.712		 86.30 53.72
COPART 0 0 37.915 37.260 0.66
 
 
1.758		 60.570 37.260
Zscaler Inc 0 0 257.05 252.55 4.50
 
 
1.782		 272.25 147.70
Biogen Inc. 0 0 125.45 123.25 2.20
 
 
1.785		 172.35 101.00
Amazon.com Inc. 0 0 185.82 182.54 3.28
 
 
1.797		 232.70 151.48
MARRIOTT INTL STK 0 0 223.35 219.40 3.95
 
 
1.800		 294.10 185.00
Mondelez International Group Inc. 0 0 53.27 52.31 0.96
 
 
1.835		 65.78 51.76
ASML Holdings 0 0 880.00 864.00 16.00
 
 
1.852		 892.00 548.00
Keurig Dr. Pepper Inc. 0 0 23.940 23.500 0.44
 
 
1.872		 34.015 21.550
T-Mobile US Inc. 0 0 196.16 192.50 3.66
 
 
1.901		 260.10 190.96
Verisk Analytics 0 0 198.10 194.40 3.70
 
 
1.903		 284.50 194.40
Roper Technologies Inc. 0 0 432.50 424.00 8.50
 
 
2.005		 560.60 421.40
CDW Corp 0 0 133.45 130.75 2.70
 
 
2.065		 203.30 125.50
Kraft Heinz Co., The 0 0 21.825 21.375 0.45
 
 
2.105		 33.035 21.375
NETFLIX.COM INC. 0 0 1,026.20 1,005.00 21.20
 
 
2.109		 1,134.20 687.60
ASTAZENECA ADR 72.00 72.50 72.50 71.00 1.50
 
 
2.113		 73.50 57.50
Alphabet Inc. Cl. C 0 0 217.50 213.00 4.50
 
 
2.113		 217.00 130.00
Palo Alto Networks Inc 0 0 182.20 178.40 3.80
 
 
2.130		 198.54 137.62
Meta Platforms Inc 0 0 628.70 615.20 13.50
 
 
2.194		 709.90 437.00
AMGEN STK 258.70 259.75 256.65 250.95 5.70
 
 
2.271		 303.50 230.00
BROADCOM STK 0 0 303.85 297.05 6.80
 
 
2.289		 317.55 138.96
FASTENAL STK 0 0 36.370 35.550 0.82
 
 
2.307		 43.065 31.500
Baker Hughes Co. 39.380 39.460 38.535 37.660 0.88
 
 
2.323		 46.840 30.585
Datadog Inc 0 0 134.18 131.12 3.06
 
 
2.334		 160.04 78.72
Exelon Corp. 41.280 41.495 40.930 39.975 0.96
 
 
2.389		 42.565 34.425
Globalfoundries Inc. 0 0 30.360 29.650 0.71
 
 
2.395		 44.000 26.930
COGNIZANT TECH 0 0 56.67 55.34 1.33
 
 
2.403		 86.46 55.34
REGENERON PHARM STK 0 0 494.40 482.60 11.80
 
 
2.445		 907.00 422.00
MICRON TECH STK 0 0 175.00 170.80 4.20
 
 
2.459		 170.80 57.30
Alphabet Inc. Cl. A 0 0 218.25 213.00 5.25
 
 
2.465		 215.20 131.04
Lululemon Athletica Inc. 148.48 148.96 143.34 139.74 3.60
 
 
2.576		 406.50 135.58
GE Healthcare Technologies Inc. 0 0 65.05 63.41 1.64
 
 
2.586		 89.67 53.48
VERTEX PHARM STK 0 0 355.05 346.05 9.00
 
 
2.601		 482.00 312.45
ANALOG DEVICES STK 210.95 211.40 208.50 202.95 5.55
 
 
2.735		 231.90 142.90
Autodesk Inc. 263.70 264.60 260.75 253.70 7.05
 
 
2.779		 307.90 206.15
CINTAS STK 0 0 160.55 156.20 4.35
 
 
2.785		 215.30 156.20
Linde PLC 0 0 386.00 375.20 10.80
 
 
2.878		 447.20 375.20
ADV MICRO DEV STK 0 0 206.45 200.35 6.10
 
 
3.045		 204.70 70.43
Atlassian Corp. 0 0 130.50 126.54 3.96
 
 
3.129		 310.70 125.08
ADOBE SYS STK 0 0 294.70 285.65 9.05
 
 
3.168		 523.60 281.25
STARBUCKS CORP. 0 0 73.51 71.23 2.28
 
 
3.201		 110.96 67.80
Fortinet Inc. 72.38 72.61 72.50 70.23 2.27
 
 
3.232		 108.90 63.98
Shopify Inc 0 0 135.86 131.46 4.40
 
 
3.347		 142.96 66.82
Take-Two Interactive Software 224.70 225.35 226.50 219.10 7.40
 
 
3.377		 224.00 142.30
INTUIT STK 0 0 566.90 547.00 19.90
 
 
3.638		 712.40 485.00
Airbnb Inc. 109.28 109.48 107.66 103.64 4.02
 
 
3.879		 153.20 92.54
Synopsys Inc. 0 0 384.00 369.45 14.55
 
 
3.938		 567.70 320.05
Crowdstrike Holdings Inc 0 0 432.65 416.10 16.55
 
 
3.977		 439.25 271.75
Workday 0 0 199.52 191.58 7.94
 
 
4.144		 269.95 182.08
Booking Holdings 0 0 4,354.00 4,180.00 174.00
 
 
4.163		 5,038.00 3,690.00
Paypal Holdings Inc. 0 0 58.29 55.82 2.47
 
 
4.425		 90.00 52.59
Axon Enterprise Inc. 0 0 578.00 551.80 26.20
 
 
4.748		 755.60 387.90
Pinduoduo Inc. 0 0 110.00 105.00 5.00
 
 
4.762		 124.50 80.20
Intuitive Surgical Inc. 0 0 385.00 367.45 17.55
 
 
4.776		 587.60 365.10
Palantir Technologies Inc. 0 0 156.90 148.56 8.34
 
 
5.614		 160.24 37.87
GILEAD SCIENCES STK 105.38 105.50 105.74 99.99 5.75
 
 
5.751		 110.12 79.44
Apple Inc. 0 0 225.45 213.05 12.40
 
 
5.820		 246.25 155.30
Kla-Tencor Corp. 0 0 985.00 927.50 57.50
 
 
6.199		 967.80 475.10
The Trade Desk Inc. 0 0 45.535 42.850 2.69
 
 
6.266		 132.340 37.385
Tesla Inc. 0 0 384.55 358.35 26.20
 
 
7.311		 453.90 199.30
MicroStrategy Inc. Shares 0 0 258.40 232.90 25.50
 
 
10.949		 464.80 190.55
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.