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
INTEL STK 33.240 33.270 32.235 31.100 1.14
 
 
3.650
36.040 16.646
Baker Hughes Co. 43.075 43.200 43.290 42.395 0.90
 
 
2.111
46.840 30.585
ADV MICRO DEV STK 187.96 188.10 187.06 183.94 3.12
 
 
1.696
225.85 70.43
Palo Alto Networks Inc 162.56 163.70 162.48 159.82 2.66
 
 
1.664
198.54 137.62
Datadog Inc 138.40 139.96 138.52 136.52 2.00
 
 
1.465
173.40 78.72
Shopify Inc 138.08 138.28 138.86 137.18 1.68
 
 
1.225
154.46 66.82
Intuitive Surgical Inc. 491.10 492.25 498.00 492.80 5.20
 
 
1.055
587.60 365.10
Alphabet Inc. Cl. C 277.85 278.05 279.50 276.60 2.90
 
 
1.048
284.30 130.00
Palantir Technologies Inc. 144.54 144.62 143.80 142.32 1.48
 
 
1.040
176.42 61.40
NVIDIA 154.20 154.28 156.08 154.50 1.58
 
 
1.023
182.10 86.00
Mercadolibre Inc. 1,779.00 1,782.00 1,764.80 1,749.60 15.20
 
 
0.869
2,300.00 1,525.00
Axon Enterprise Inc. 462.00 463.80 461.50 457.60 3.90
 
 
0.852
755.60 443.00
MICRON TECH STK 204.60 204.80 202.15 200.50 1.65
 
 
0.823
221.00 57.30
Take-Two Interactive Software 211.00 211.75 211.00 209.40 1.60
 
 
0.764
226.50 172.62
ANALOG DEVICES STK 226.70 227.60 221.90 220.30 1.60
 
 
0.726
231.90 142.90
BROADCOM STK 344.75 345.10 344.55 342.10 2.45
 
 
0.716
342.10 138.96
Crowdstrike Holdings Inc 436.65 441.10 436.00 432.90 3.10
 
 
0.716
480.80 285.75
Arm Holdings PLC ADR 115.00 116.20 114.60 113.80 0.80
 
 
0.703
171.00 74.40
Paypal Holdings Inc. 54.11 54.15 53.78 53.41 0.37
 
 
0.693
90.00 52.06
Amazon.com Inc. 200.35 200.70 199.66 198.30 1.36
 
 
0.686
232.70 151.48
Tesla Inc. 371.25 371.40 369.60 367.35 2.25
 
 
0.612
453.90 200.35
NXP Semiconductor 167.50 168.00 167.50 166.50 1.00
 
 
0.601
244.00 136.00
CINTAS STK 159.20 160.10 159.80 158.85 0.95
 
 
0.598
213.90 156.20
Charter Communications Inc. 172.54 173.02 172.40 171.38 1.02
 
 
0.595
380.80 167.84
AUTOMATIC DATA STK 219.75 220.40 220.00 218.75 1.25
 
 
0.571
303.55 214.45
Alphabet Inc. Cl. A 277.70 277.85 280.80 279.30 1.50
 
 
0.537
279.30 131.04
CISCO SYSTEMS STK 65.53 65.79 65.69 65.34 0.35
 
 
0.536
68.16 48.12
QUALCOMM STK 143.16 143.36 142.84 142.08 0.76
 
 
0.535
168.32 108.08
CoStar Group Inc 58.53 59.73 58.79 58.48 0.31
 
 
0.530
84.03 56.63
The Trade Desk Inc. 33.965 34.325 34.160 33.990 0.17
 
 
0.500
132.340 33.695
ON SEMICONDUCTOR STK 43.115 43.305 42.835 42.625 0.21
 
 
0.493
70.170 27.970
Airbnb Inc. 101.26 101.40 100.64 100.18 0.46
 
 
0.459
153.20 92.54
T-Mobile US Inc. 178.54 178.86 178.56 177.76 0.80
 
 
0.450
260.10 173.92
Constellation Energy Corp. 312.40 313.55 310.10 308.75 1.35
 
 
0.437
345.85 143.52
Diamondback Energy Inc 130.28 132.50 130.18 129.62 0.56
 
 
0.432
176.00 107.78
NETFLIX.COM INC. 91.42 92.34 92.25 91.86 0.39
 
 
0.425
113.42 76.80
Microsoft Corp. 423.40 423.45 421.90 420.20 1.70
 
 
0.405
467.50 317.70
ROSS STORES STK 152.76 153.18 153.14 152.64 0.50
 
 
0.328
152.64 107.76
MARRIOTT INTL STK 261.65 262.85 262.50 261.75 0.75
 
 
0.287
294.10 185.00
Zscaler Inc 218.65 218.95 217.20 216.60 0.60
 
 
0.277
286.85 147.70
LAM RESEARCH 134.24 134.50 133.88 133.52 0.36
 
 
0.270
142.80 51.48
Lululemon Athletica Inc. 159.96 160.68 157.22 156.80 0.42
 
 
0.268
406.50 135.58
Comcast Corp.New 22.960 23.000 22.875 22.815 0.06
 
 
0.263
41.075 22.815
INTUIT STK 543.10 544.60 541.90 540.50 1.40
 
 
0.259
712.40 485.00
Honeywell International Inc. 163.90 164.64 163.06 162.64 0.42
 
 
0.258
210.23 150.96
Kla-Tencor Corp. 1,004.40 1,009.00 997.50 995.00 2.50
 
 
0.251
1,077.20 475.10
Exelon Corp. 40.350 40.565 40.075 39.975 0.10
 
 
0.250
42.565 34.425
IDEXX LABS 646.60 648.40 651.60 650.00 1.60
 
 
0.246
661.60 325.00
COGNIZANT TECH 66.62 66.77 66.39 66.23 0.16
 
 
0.242
86.46 55.34
Keurig Dr. Pepper Inc. 24.125 24.145 23.810 23.755 0.06
 
 
0.232
33.100 21.550
XCEL ENERGY STK 70.32 70.59 69.74 69.58 0.16
 
 
0.230
70.35 56.79
Dexcom Inc. 54.47 54.64 53.86 53.74 0.12
 
 
0.223
86.30 47.74
ELECTRONIC ARTS STK 174.26 174.42 173.68 173.30 0.38
 
 
0.219
174.12 110.06
Workday 185.92 186.48 184.26 183.86 0.40
 
 
0.218
269.95 182.08
Monster Beverage 64.63 64.74 64.61 64.47 0.14
 
 
0.217
64.49 44.34
PAYCHEX STK 96.33 96.60 96.05 95.85 0.20
 
 
0.209
146.02 94.06
Roper Technologies Inc. 385.70 386.50 384.60 383.80 0.80
 
 
0.208
560.60 379.80
FASTENAL STK 34.815 34.890 34.715 34.645 0.07
 
 
0.202
43.065 31.500
VERTEX PHARM STK 370.45 371.80 372.10 371.35 0.75
 
 
0.202
471.40 312.45
Pinduoduo Inc. 100.00 101.00 100.00 99.80 0.20
 
 
0.200
124.50 80.20
STARBUCKS CORP. 75.02 75.10 74.49 74.37 0.12
 
 
0.161
110.96 67.80
Booking Holdings 4,250.00 4,260.00 4,231.00 4,225.00 6.00
 
 
0.142
5,038.00 3,690.00
DoorDash Inc. 170.20 171.22 168.28 168.06 0.22
 
 
0.131
239.90 138.00
Old Dominion Freight Line Inc. 116.45 116.85 115.75 115.60 0.15
 
 
0.130
212.90 109.10
Meta Platforms Inc 553.10 554.20 551.40 550.70 0.70
 
 
0.127
709.90 437.00
Globalfoundries Inc. 30.330 30.670 30.480 30.450 0.03
 
 
0.099
44.000 26.930
PEPSICO STK 127.88 128.00 127.46 127.34 0.12
 
 
0.094
155.54 109.94
COSTCO WHOLESALE CORP. 784.10 785.30 782.10 781.40 0.70
 
 
0.090
1,028.20 758.90
Verisk Analytics 193.15 194.00 192.35 192.20 0.15
 
 
0.078
284.50 179.50
COPART 33.755 33.890 33.410 33.385 0.03
 
 
0.075
60.010 33.385
Warner Bros. Discovery Inc. 20.645 20.700 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
Biogen Inc. 155.85 157.35 157.00 157.00 0.00
 
 
0.000
157.75 101.00
ADOBE SYS STK 274.80 277.20 274.60 274.60 0.00
 
 
0.000
523.60 273.20
Autodesk Inc. 260.75 262.10 259.10 259.25 -0.15
 
 
-0.058
299.75 206.15
CSX Corp. 30.340 30.405 30.270 30.295 -0.03
 
 
-0.083
34.610 23.400
Linde PLC 352.60 352.80 352.00 352.40 -0.40
 
 
-0.114
447.00 351.00
PACCAR STK 90.34 90.59 90.18 90.29 -0.11
 
 
-0.122
112.62 75.41
APPLIED MATERIAL STK 215.35 215.85 215.20 215.50 -0.30
 
 
-0.139
215.50 113.00
Atlassian Corp. 128.84 129.52 126.90 127.12 -0.22
 
 
-0.173
310.70 124.40
ASML Holdings 898.00 900.00 896.00 898.00 -2.00
 
 
-0.223
928.00 548.00
Synopsys Inc. 357.55 358.65 352.00 352.85 -0.85
 
 
-0.241
567.70 320.05
CDW Corp 121.55 126.55 124.20 124.50 -0.30
 
 
-0.241
197.80 118.70
CADENCE DESIGN STK 266.05 266.75 262.75 263.40 -0.65
 
 
-0.247
328.05 195.00
Applovin Corp. 502.20 510.80 507.50 508.80 -1.30
 
 
-0.256
609.90 192.48
Apple Inc. 239.10 239.20 239.50 240.15 -0.65
 
 
-0.271
246.25 155.30
GE Healthcare Technologies Inc. 68.24 69.66 69.33 69.53 -0.20
 
 
-0.288
89.67 53.48
Thomson Reuters Corp 115.40 116.95 115.75 116.10 -0.35
 
 
-0.301
186.50 114.55
Mondelez International Group Inc. 49.505 49.625 48.940 49.090 -0.15
 
 
-0.306
62.960 47.770
Fortinet Inc. 69.63 69.86 68.99 69.22 -0.23
 
 
-0.332
108.90 63.98
Coca-Cola Europacific Partners PlcResumption 78.40 79.90 78.90 79.30 -0.40
 
 
-0.504
86.80 72.00
ASTAZENECA ADR 79.50 80.00 79.50 80.00 -0.50
 
 
-0.625
80.00 57.50
GILEAD SCIENCES STK 108.96 109.08 108.90 109.78 -0.88
 
 
-0.802
110.58 82.50
REGENERON PHARM STK 675.80 678.00 674.40 680.00 -5.60
 
 
-0.824
743.20 422.00
MICROCHIP TECH STK 45.590 45.725 44.810 45.200 -0.39
 
 
-0.863
65.380 31.145
MicroStrategy Inc. Shares 157.20 157.70 154.25 155.60 -1.35
 
 
-0.868
408.10 149.10
AMGEN STK 295.95 296.30 293.60 296.45 -2.85
 
 
-0.961
303.50 230.00
O'REILLY AUTO 87.30 87.60 87.08 88.16 -1.08
 
 
-1.225
91.28 74.86
Kraft Heinz Co., The 21.925 21.950 21.780 22.055 -0.28
 
 
-1.247
30.280 20.590
TEXAS INSTRUMENTS STK 143.82 144.04 140.00 142.26 -2.26
 
 
-1.589
193.90 126.30
Marvell Technology Inc. 76.11 76.75 74.50 76.69 -2.19
 
 
-2.856
122.92 43.60
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.