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
INTEL STK 35.005 35.095 35.065 31.100 3.97
 
 
12.749		 36.040 16.646
CDW Corp 0 0 136.15 124.50 11.65
 
 
9.357		 197.80 118.70
Palo Alto Networks Inc 0 0 163.88 159.82 4.06
 
 
2.540		 198.54 137.62
Synopsys Inc. 359.05 360.80 360.30 352.85 7.45
 
 
2.111		 567.70 320.05
Baker Hughes Co. 43.160 43.360 43.290 42.395 0.90
 
 
2.111		 46.840 30.585
Zscaler Inc 0 0 220.45 216.60 3.85
 
 
1.777		 286.85 147.70
Applovin Corp. 0 0 517.70 508.80 8.90
 
 
1.749		 609.90 192.48
ADV MICRO DEV STK 0 0 187.06 183.94 3.12
 
 
1.696		 225.85 70.43
CISCO SYSTEMS STK 0 0 66.43 65.34 1.09
 
 
1.668		 68.16 48.12
Paypal Holdings Inc. 0 0 54.30 53.41 0.89
 
 
1.666		 90.00 52.06
Diamondback Energy Inc 0 0 131.52 129.62 1.90
 
 
1.466		 176.00 107.78
Meta Platforms Inc 0 0 558.40 550.70 7.70
 
 
1.398		 709.90 437.00
Crowdstrike Holdings Inc 0 0 438.95 432.90 6.05
 
 
1.398		 480.80 285.75
CoStar Group Inc 0 0 59.29 58.48 0.81
 
 
1.385		 84.03 56.63
Datadog Inc 0 0 138.36 136.52 1.84
 
 
1.348		 173.40 78.72
Globalfoundries Inc. 0 0 30.860 30.450 0.41
 
 
1.346		 44.000 26.930
Amazon.com Inc. 0 0 200.85 198.30 2.55
 
 
1.286		 232.70 151.48
Shopify Inc 0 0 138.86 137.18 1.68
 
 
1.225		 154.46 66.82
Intuitive Surgical Inc. 492.15 495.35 498.00 492.80 5.20
 
 
1.055		 587.60 365.10
Alphabet Inc. Cl. C 0 0 279.50 276.60 2.90
 
 
1.048		 284.30 130.00
Palantir Technologies Inc. 145.32 145.60 143.80 142.32 1.48
 
 
1.040		 176.42 61.40
The Trade Desk Inc. 0 0 34.305 33.990 0.32
 
 
0.927		 132.340 33.695
ASML Holdings 906.00 910.00 906.00 898.00 8.00
 
 
0.891		 928.00 548.00
Mercadolibre Inc. 1,777.40 1,796.20 1,764.80 1,749.60 15.20
 
 
0.869		 2,300.00 1,525.00
Axon Enterprise Inc. 464.30 467.50 461.50 457.60 3.90
 
 
0.852		 755.60 443.00
MICRON TECH STK 204.15 204.40 202.15 200.50 1.65
 
 
0.823		 221.00 57.30
Microsoft Corp. 0 0 423.60 420.20 3.40
 
 
0.809		 467.50 317.70
Marvell Technology Inc. 0 0 77.28 76.69 0.59
 
 
0.769		 122.92 43.60
Take-Two Interactive Software 212.35 213.15 211.00 209.40 1.60
 
 
0.764		 226.50 172.62
ANALOG DEVICES STK 228.55 229.40 221.90 220.30 1.60
 
 
0.726		 231.90 142.90
BROADCOM STK 0 0 344.55 342.10 2.45
 
 
0.716		 342.10 138.96
Arm Holdings PLC ADR 0 0 114.60 113.80 0.80
 
 
0.703		 171.00 74.40
Tesla Inc. 0 0 369.60 367.35 2.25
 
 
0.612		 453.90 200.35
NXP Semiconductor 0 0 167.50 166.50 1.00
 
 
0.601		 244.00 136.00
CINTAS STK 0 0 159.80 158.85 0.95
 
 
0.598		 213.90 156.20
Charter Communications Inc. 0 0 172.40 171.38 1.02
 
 
0.595		 380.80 167.84
AUTOMATIC DATA STK 0 0 220.00 218.75 1.25
 
 
0.571		 303.55 214.45
Thomson Reuters Corp 0 0 116.75 116.10 0.65
 
 
0.560		 186.50 114.55
QUALCOMM STK 144.16 144.92 142.84 142.08 0.76
 
 
0.535		 168.32 108.08
ON SEMICONDUCTOR STK 43.275 43.625 42.835 42.625 0.21
 
 
0.493		 70.170 27.970
Airbnb Inc. 100.44 101.08 100.64 100.18 0.46
 
 
0.459		 153.20 92.54
T-Mobile US Inc. 179.86 181.66 178.56 177.76 0.80
 
 
0.450		 260.10 173.92
Constellation Energy Corp. 0 0 310.10 308.75 1.35
 
 
0.437		 345.85 143.52
ADOBE SYS STK 0 0 275.80 274.60 1.20
 
 
0.437		 523.60 273.20
NETFLIX.COM INC. 92.24 93.17 92.25 91.86 0.39
 
 
0.425		 113.42 76.80
ROSS STORES STK 0 0 153.14 152.64 0.50
 
 
0.328		 152.64 107.76
MARRIOTT INTL STK 261.65 263.80 262.50 261.75 0.75
 
 
0.287		 294.10 185.00
LAM RESEARCH 133.88 134.78 133.88 133.52 0.36
 
 
0.270		 142.80 51.48
Lululemon Athletica Inc. 158.24 159.18 157.22 156.80 0.42
 
 
0.268		 406.50 135.58
Comcast Corp.New 22.980 23.055 22.875 22.815 0.06
 
 
0.263		 41.075 22.815
INTUIT STK 545.90 546.80 541.90 540.50 1.40
 
 
0.259		 712.40 485.00
Honeywell International Inc. 165.32 166.06 163.06 162.64 0.42
 
 
0.258		 210.23 150.96
Kla-Tencor Corp. 0 0 997.50 995.00 2.50
 
 
0.251		 1,077.20 475.10
Exelon Corp. 40.415 40.825 40.075 39.975 0.10
 
 
0.250		 42.565 34.425
IDEXX LABS 646.00 652.00 651.60 650.00 1.60
 
 
0.246		 661.60 325.00
COGNIZANT TECH 66.72 67.39 66.39 66.23 0.16
 
 
0.242		 86.46 55.34
Keurig Dr. Pepper Inc. 0 0 23.810 23.755 0.06
 
 
0.232		 33.100 21.550
XCEL ENERGY STK 70.66 70.87 69.74 69.58 0.16
 
 
0.230		 70.35 56.79
Dexcom Inc. 54.63 55.02 53.86 53.74 0.12
 
 
0.223		 86.30 47.74
ELECTRONIC ARTS STK 173.52 174.60 173.68 173.30 0.38
 
 
0.219		 174.12 110.06
Workday 0 0 184.26 183.86 0.40
 
 
0.218		 269.95 182.08
Monster Beverage 64.60 64.67 64.61 64.47 0.14
 
 
0.217		 64.49 44.34
PAYCHEX STK 96.20 96.31 96.05 95.85 0.20
 
 
0.209		 146.02 94.06
Roper Technologies Inc. 384.40 384.80 384.60 383.80 0.80
 
 
0.208		 560.60 379.80
FASTENAL STK 34.790 34.860 34.715 34.645 0.07
 
 
0.202		 43.065 31.500
VERTEX PHARM STK 372.10 374.60 372.10 371.35 0.75
 
 
0.202		 471.40 312.45
Pinduoduo Inc. 0 0 100.00 99.80 0.20
 
 
0.200		 124.50 80.20
STARBUCKS CORP. 74.76 75.32 74.49 74.37 0.12
 
 
0.161		 110.96 67.80
Booking Holdings 4,217.00 4,250.00 4,231.00 4,225.00 6.00
 
 
0.142		 5,038.00 3,690.00
DoorDash Inc. 168.86 173.00 168.28 168.06 0.22
 
 
0.131		 239.90 138.00
Old Dominion Freight Line Inc. 116.40 116.85 115.75 115.60 0.15
 
 
0.130		 212.90 109.10
PEPSICO STK 0 0 127.46 127.34 0.12
 
 
0.094		 155.54 109.94
COSTCO WHOLESALE CORP. 0 0 782.10 781.40 0.70
 
 
0.090		 1,028.20 758.90
Verisk Analytics 0 0 192.35 192.20 0.15
 
 
0.078		 284.50 179.50
COPART 33.505 33.710 33.410 33.385 0.03
 
 
0.075		 60.010 33.385
Warner Bros. Discovery Inc. 20.575 20.785 20.490 20.475 0.02
 
 
0.073		 20.490 6.800
AMER ELEC PWR STK 106.50 107.00 105.50 105.50 0.00
 
 
0.000		 106.50 86.50
Coca-Cola Europacific Partners PlcResumption 0 0 79.30 79.30 0.00
 
 
0.000		 86.80 72.00
Autodesk Inc. 260.75 262.00 259.10 259.25 -0.15
 
 
-0.058		 299.75 206.15
CSX Corp. 30.440 30.505 30.270 30.295 -0.03
 
 
-0.083		 34.610 23.400
Linde PLC 0 0 352.00 352.40 -0.40
 
 
-0.114		 447.00 351.00
PACCAR STK 90.80 90.93 90.18 90.29 -0.11
 
 
-0.122		 112.62 75.41
APPLIED MATERIAL STK 216.35 217.80 215.20 215.50 -0.30
 
 
-0.139		 215.50 113.00
Biogen Inc. 0 0 156.75 157.00 -0.25
 
 
-0.159		 157.75 101.00
Atlassian Corp. 0 0 126.90 127.12 -0.22
 
 
-0.173		 310.70 124.40
CADENCE DESIGN STK 268.60 270.00 262.75 263.40 -0.65
 
 
-0.247		 328.05 195.00
Apple Inc. 0 0 239.50 240.15 -0.65
 
 
-0.271		 246.25 155.30
Mondelez International Group Inc. 49.460 49.710 48.940 49.090 -0.15
 
 
-0.306		 62.960 47.770
Fortinet Inc. 69.73 70.09 68.99 69.22 -0.23
 
 
-0.332		 108.90 63.98
ASTAZENECA ADR 79.50 80.00 79.50 80.00 -0.50
 
 
-0.625		 80.00 57.50
GILEAD SCIENCES STK 108.28 108.52 108.90 109.78 -0.88
 
 
-0.802		 110.58 82.50
REGENERON PHARM STK 0 0 674.40 680.00 -5.60
 
 
-0.824		 743.20 422.00
MICROCHIP TECH STK 0 0 44.810 45.200 -0.39
 
 
-0.863		 65.380 31.145
MicroStrategy Inc. Shares 0 0 154.25 155.60 -1.35
 
 
-0.868		 408.10 149.10
AMGEN STK 297.10 298.85 293.60 296.45 -2.85
 
 
-0.961		 303.50 230.00
GE Healthcare Technologies Inc. 0 0 68.74 69.53 -0.79
 
 
-1.136		 89.67 53.48
O'REILLY AUTO 87.48 87.92 87.08 88.16 -1.08
 
 
-1.225		 91.28 74.86
Kraft Heinz Co., The 0 0 21.780 22.055 -0.28
 
 
-1.247		 30.280 20.590
NVIDIA 0 0 152.34 154.50 -2.16
 
 
-1.398		 182.10 86.00
Alphabet Inc. Cl. A 0 0 275.00 279.30 -4.30
 
 
-1.540		 279.30 131.04
TEXAS INSTRUMENTS STK 144.80 145.22 140.00 142.26 -2.26
 
 
-1.589		 193.90 126.30
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.