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
Honeywell International Inc. 184.78 185.40 184.60 174.92 9.68
 
 
5.534		 223.10 160.20
Synopsys Inc. 399.90 401.50 401.85 388.80 13.05
 
 
3.356		 580.40 320.05
GE Healthcare Technologies Inc. 0 0 61.73 59.97 1.76
 
 
2.935		 89.67 53.48
Charter Communications Inc. 0 0 337.90 329.05 8.85
 
 
2.690		 382.90 241.10
Coca-Cola Europacific Partners Plc 78.70 80.10 79.20 77.60 1.60
 
 
2.062		 83.50 66.00
AMGEN STK 0 0 253.05 247.95 5.10
 
 
2.057		 311.00 236.50
O'REILLY AUTO 1,234.50 1,238.50 1,223.00 1,198.50 24.50
 
 
2.044		 1,320.50 873.40
Mercadolibre Inc. 0 0 1,982.80 1,943.40 39.40
 
 
2.027		 2,227.50 1,354.00
T-Mobile US Inc. 216.50 216.75 211.65 207.50 4.15
 
 
2.000		 260.10 149.14
Mondelez International Group Inc. 0 0 58.00 57.01 0.99
 
 
1.737		 68.28 51.76
DoorDash Inc. 166.60 167.36 166.52 163.68 2.84
 
 
1.735		 203.15 91.48
Take-Two Interactive Software 0 0 204.40 201.00 3.40
 
 
1.692		 209.90 123.44
ASTAZENECA ADR 63.00 63.50 63.00 62.00 1.00
 
 
1.613		 79.00 57.50
COSTCO WHOLESALE CORP. 0 0 868.80 855.80 13.00
 
 
1.519		 1,028.20 683.20
PAYCHEX STK 128.00 128.14 128.12 126.22 1.90
 
 
1.505		 146.02 107.16
Axon Enterprise Inc. 533.40 535.20 533.60 526.20 7.40
 
 
1.406		 675.60 251.60
VERTEX PHARM STK 0 0 440.05 434.10 5.95
 
 
1.371		 482.00 371.50
XCEL ENERGY STK 61.40 61.60 61.51 60.70 0.81
 
 
1.334		 68.98 47.94
Zscaler Inc 0 0 194.78 192.30 2.48
 
 
1.290		 207.05 139.62
PEPSICO STK 0 0 118.88 117.40 1.48
 
 
1.261		 168.84 117.28
Workday 0 0 211.20 208.65 2.55
 
 
1.222		 269.95 184.70
Monster Beverage 52.70 52.76 51.78 51.17 0.61
 
 
1.192		 54.41 41.16
COPART 53.12 53.27 52.82 52.23 0.59
 
 
1.130		 60.57 44.40
Verisk Analytics 0 0 253.00 250.20 2.80
 
 
1.119		 284.50 216.40
MARRIOTT INTL STK 208.55 209.10 209.50 207.20 2.30
 
 
1.110		 294.10 185.00
AMER ELEC PWR STK 94.60 94.80 94.80 93.80 1.00
 
 
1.066		 102.00 80.00
ADOBE SYS STK 0 0 329.80 326.50 3.30
 
 
1.011		 533.30 302.65
CADENCE DESIGN STK 261.45 262.45 263.20 260.60 2.60
 
 
0.998		 308.70 195.00
NETFLIX.COM INC. 0 0 985.50 976.10 9.40
 
 
0.963		 998.10 512.50
Warner Bros. Discovery Inc. 0 0 7.676 7.603 0.07
 
 
0.960		 11.734 6.116
ROSS STORES STK 0 0 123.00 121.84 1.16
 
 
0.952		 149.58 111.10
Fortinet Inc. 90.25 90.56 90.61 89.76 0.85
 
 
0.947		 108.90 48.61
Globalfoundries Inc. 0 0 30.730 30.470 0.26
 
 
0.853		 54.320 27.230
Biogen Inc. 0 0 106.65 105.80 0.85
 
 
0.803		 217.80 101.00
Roper Technologies Inc. 488.20 489.60 486.70 483.30 3.40
 
 
0.703		 560.60 463.50
Pinduoduo Inc. 0 0 91.00 90.40 0.60
 
 
0.664		 148.50 80.20
IDEXX LABS 379.80 380.60 381.40 378.90 2.50
 
 
0.660		 502.20 325.00
Linde PLC 0 0 394.80 392.40 2.40
 
 
0.612		 448.40 378.00
CDW Corp 0 0 141.60 140.75 0.85
 
 
0.604		 219.50 130.35
CSX Corp. 24.490 24.545 24.485 24.340 0.15
 
 
0.596		 34.840 23.400
CISCO SYSTEMS STK 0 0 50.66 50.36 0.30
 
 
0.596		 62.74 41.07
AUTOMATIC DATA STK 261.75 262.50 258.40 256.95 1.45
 
 
0.564		 303.55 215.30
Lululemon Athletica Inc. 235.95 237.00 235.65 234.35 1.30
 
 
0.555		 406.50 208.00
COGNIZANT TECH 0 0 63.83 63.49 0.34
 
 
0.536		 86.46 58.31
Keurig Dr. Pepper Inc. 0 0 29.880 29.730 0.15
 
 
0.505		 34.055 29.350
Old Dominion Freight Line Inc. 132.90 133.20 130.60 130.00 0.60
 
 
0.462		 216.50 128.15
Constellation Energy Corp. 0 0 196.64 195.92 0.72
 
 
0.367		 331.25 143.52
Exelon Corp. 0 0 40.750 40.615 0.14
 
 
0.332		 42.565 31.450
CINTAS STK 0 0 182.60 182.00 0.60
 
 
0.330		 215.30 152.40
INTUIT STK 547.30 548.70 542.20 540.70 1.50
 
 
0.277		 666.00 485.00
FASTENAL STK 70.69 70.85 70.31 70.20 0.11
 
 
0.157		 80.00 57.43
ANSYS STK 281.30 282.00 278.40 278.00 0.40
 
 
0.144		 342.40 247.50
MicroStrategy Inc. Shares 0 0 333.90 333.50 0.40
 
 
0.120		 464.80 100.65
Comcast Corp.New 29.845 29.890 29.525 29.505 0.02
 
 
0.068		 41.880 29.045
Autodesk Inc. 239.25 240.25 238.00 237.85 0.15
 
 
0.063		 307.90 183.80
Microsoft Corp. 0 0 345.00 344.85 0.15
 
 
0.043		 432.65 317.70
Intuitive Surgical Inc. 0 0 449.45 449.45 0.00
 
 
0.000		 587.60 345.30
Palo Alto Networks Inc 0 0 164.28 164.36 -0.08
 
 
-0.049		 198.54 133.10
Dexcom Inc. 62.32 62.47 62.20 62.25 -0.05
 
 
-0.080		 121.16 53.72
Airbnb Inc. 105.14 105.36 107.48 107.62 -0.14
 
 
-0.130		 153.20 92.54
Datadog Inc 0 0 89.71 89.83 -0.12
 
 
-0.134		 160.04 78.72
Palantir Technologies Inc. 0 0 101.88 102.08 -0.20
 
 
-0.196		 118.40 19.04
Kraft Heinz Co., The 25.565 25.605 25.350 25.405 -0.06
 
 
-0.216		 34.150 25.055
Baker Hughes Co. 0 0 31.270 31.340 -0.07
 
 
-0.223		 46.840 28.835
QUALCOMM STK 0 0 129.00 129.40 -0.40
 
 
-0.309		 215.35 108.08
NXP Semiconductor 0 0 159.00 159.50 -0.50
 
 
-0.313		 265.00 136.00
Alphabet Inc. Cl. C 0 0 141.40 141.92 -0.52
 
 
-0.366		 200.00 130.00
ANALOG DEVICES STK 169.62 170.04 166.76 167.62 -0.86
 
 
-0.513		 231.90 142.90
Alphabet Inc. Cl. A 0 0 140.90 141.68 -0.78
 
 
-0.551		 198.28 131.04
Crowdstrike Holdings Inc 0 0 376.70 379.50 -2.80
 
 
-0.738		 433.95 198.22
ELECTRONIC ARTS STK 127.16 127.30 127.50 128.50 -1.00
 
 
-0.778		 160.08 110.06
APPLIED MATERIAL STK 131.20 131.66 130.22 131.50 -1.28
 
 
-0.973		 234.50 113.00
Apple Inc. 0 0 182.26 184.08 -1.82
 
 
-0.989		 246.25 155.30
INTEL STK 17.570 17.598 17.800 18.002 -0.20
 
 
-1.122		 32.635 16.646
Meta Platforms Inc 0 0 480.65 487.10 -6.45
 
 
-1.324		 709.90 412.90
TEXAS INSTRUMENTS STK 139.94 140.36 139.54 141.42 -1.88
 
 
-1.329		 205.30 126.30
Kla-Tencor Corp. 610.10 612.40 598.40 606.60 -8.20
 
 
-1.352		 818.40 475.10
ADV MICRO DEV STK 0 0 83.41 84.60 -1.19
 
 
-1.407		 170.10 70.43
NVIDIA 0 0 94.02 95.46 -1.44
 
 
-1.508		 143.70 79.57
Paypal Holdings Inc. 0 0 56.68 57.55 -0.87
 
 
-1.512		 90.00 52.59
ON SEMICONDUCTOR STK 34.400 34.550 33.750 34.290 -0.54
 
 
-1.575		 72.140 27.970
Marvell Technology Inc. 0 0 50.90 51.76 -0.86
 
 
-1.662		 122.92 43.60
Atlassian Corp. 0 0 198.32 201.70 -3.38
 
 
-1.676		 310.70 123.52
ASML Holdings 0 0 580.00 590.00 -10.00
 
 
-1.695		 1,010.00 548.00
MongoDB Inc 0 0 151.88 154.66 -2.78
 
 
-1.797		 344.05 132.62
BROADCOM STK 0 0 165.82 168.86 -3.04
 
 
-1.800		 238.55 115.02
The Trade Desk Inc. 0 0 47.165 48.085 -0.92
 
 
-1.913		 132.340 41.090
GILEAD SCIENCES STK 92.77 92.87 91.45 93.27 -1.82
 
 
-1.951		 110.12 57.30
Arm Holdings PLC ADR 0 0 96.00 98.00 -2.00
 
 
-2.041		 173.60 74.40
MICRON TECH STK 0 0 66.00 67.44 -1.44
 
 
-2.135		 146.00 57.30
MICROCHIP TECH STK 0 0 39.835 40.720 -0.89
 
 
-2.173		 92.400 31.145
Tesla Inc. 0 0 246.45 252.00 -5.55
 
 
-2.202		 453.90 156.60
Amazon.com Inc. 0 0 161.08 164.82 -3.74
 
 
-2.269		 232.70 146.56
LAM RESEARCH 62.18 62.29 60.97 62.66 -1.69
 
 
-2.697		 103.66 51.48
Diamondback Energy Inc 0 0 116.70 120.40 -3.70
 
 
-3.073		 193.38 107.78
Booking Holdings 0 0 4,145.00 4,281.00 -136.00
 
 
-3.177		 5,038.00 2,863.00
PACCAR STK 0 0 78.00 80.64 -2.64
 
 
-3.274		 112.62 75.41
STARBUCKS CORP. 69.73 69.80 69.20 73.45 -4.25
 
 
-5.786		 110.96 66.79
Applovin Corp. 0 0 237.45 253.10 -15.65
 
 
-6.183		 506.60 61.53
REGENERON PHARM STK 0 0 497.00 534.00 -37.00
 
 
-6.929		 1,086.50 481.00
CoStar Group Inc 0 0 65.77 72.72 -6.95
 
 
-9.557		 85.97 65.75
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.