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
AMGEN STK 251.50 252.40 247.35 236.65 10.70
 
 
4.521
311.00 230.00
Old Dominion Freight Line Inc. 144.65 145.00 142.90 136.85 6.05
 
 
4.421
216.50 128.15
Tesla Inc. 0 0 267.75 257.05 10.70
 
 
4.163
453.90 175.62
Lululemon Athletica Inc. 208.55 209.30 207.30 199.44 7.86
 
 
3.941
406.50 196.48
STARBUCKS CORP. 80.15 80.22 80.45 77.53 2.92
 
 
3.766
110.96 66.79
COGNIZANT TECH 68.03 68.15 68.20 65.84 2.36
 
 
3.584
86.46 58.31
PACCAR STK 84.07 84.19 83.25 80.43 2.82
 
 
3.506
112.62 75.41
ROSS STORES STK 0 0 111.40 107.76 3.64
 
 
3.378
149.58 107.76
Kraft Heinz Co., The 22.880 22.915 22.525 21.845 0.68
 
 
3.113
33.075 21.845
Paypal Holdings Inc. 0 0 64.72 62.78 1.94
 
 
3.090
90.00 52.59
ON SEMICONDUCTOR STK 47.340 47.545 45.405 44.060 1.35
 
 
3.053
72.140 27.970
PEPSICO STK 0 0 115.60 112.34 3.26
 
 
2.902
161.46 109.94
Atlassian Corp. 0 0 176.16 171.34 4.82
 
 
2.813
310.70 123.52
CSX Corp. 28.520 28.580 28.305 27.535 0.77
 
 
2.796
34.840 23.400
Apple Inc. 0 0 177.78 173.00 4.78
 
 
2.763
246.25 155.30
INTEL STK 18.604 18.628 19.470 18.950 0.52
 
 
2.744
32.635 16.646
Honeywell International Inc. 201.30 201.95 201.90 196.74 5.16
 
 
2.623
223.10 160.20
MICROCHIP TECH STK 0 0 60.94 59.41 1.53
 
 
2.575
87.43 31.15
ASTAZENECA ADR 60.00 60.50 60.50 59.00 1.50
 
 
2.542
79.00 57.50
Airbnb Inc. 114.38 114.60 114.52 111.70 2.82
 
 
2.525
153.20 92.54
Charter Communications Inc. 0 0 353.30 345.20 8.10
 
 
2.346
382.90 267.70
REGENERON PHARM STK 0 0 452.80 442.50 10.30
 
 
2.328
1,086.50 422.00
FASTENAL STK 36.125 36.205 36.310 35.510 0.80
 
 
2.253
40.000 28.715
Synopsys Inc. 441.25 442.40 442.90 433.15 9.75
 
 
2.251
572.80 320.05
Palantir Technologies Inc. 0 0 112.58 110.14 2.44
 
 
2.215
124.80 21.96
Mondelez International Group Inc. 58.87 58.99 58.19 56.97 1.22
 
 
2.141
68.28 51.76
Comcast Corp.New 30.450 30.495 30.670 30.075 0.60
 
 
1.978
41.880 29.045
MARRIOTT INTL STK 234.40 234.95 235.45 230.90 4.55
 
 
1.971
294.10 185.00
T-Mobile US Inc. 0 0 205.30 201.40 3.90
 
 
1.936
260.10 161.84
Biogen Inc. 0 0 112.70 110.60 2.10
 
 
1.899
217.30 101.00
TEXAS INSTRUMENTS STK 182.50 182.88 178.62 175.36 3.26
 
 
1.859
205.30 126.30
PAYCHEX STK 123.48 123.62 124.98 122.74 2.24
 
 
1.825
146.02 107.16
Linde PLC 0 0 404.20 397.00 7.20
 
 
1.814
448.40 378.00
VERTEX PHARM STK 386.10 387.10 382.85 376.20 6.65
 
 
1.768
482.00 372.95
Keurig Dr. Pepper Inc. 0 0 28.390 27.920 0.47
 
 
1.683
34.055 27.910
Datadog Inc 0 0 114.12 112.26 1.86
 
 
1.657
160.04 78.72
Monster Beverage 53.52 53.58 53.79 52.92 0.87
 
 
1.644
56.50 41.16
NXP Semiconductor 0 0 188.00 185.00 3.00
 
 
1.622
265.00 136.00
ANALOG DEVICES STK 207.15 207.55 202.75 199.56 3.19
 
 
1.599
231.90 142.90
IDEXX LABS 460.50 461.80 459.20 452.90 6.30
 
 
1.391
461.40 325.00
COPART 41.600 41.730 41.975 41.405 0.57
 
 
1.377
60.570 41.090
QUALCOMM STK 137.66 137.74 135.52 133.74 1.78
 
 
1.331
192.58 108.08
O'REILLY AUTO 75.78 76.02 76.86 75.88 0.98
 
 
1.292
88.03 61.33
Roper Technologies Inc. 480.40 481.20 485.50 479.60 5.90
 
 
1.230
560.60 463.50
XCEL ENERGY STK 57.40 57.58 58.06 57.36 0.70
 
 
1.220
68.98 47.94
Autodesk Inc. 261.80 262.70 264.55 261.55 3.00
 
 
1.147
307.90 199.34
Baker Hughes Co. 33.495 33.565 32.425 32.090 0.34
 
 
1.044
46.840 29.665
ANSYS STK 298.20 299.20 299.20 296.20 3.00
 
 
1.013
342.40 247.50
APPLIED MATERIAL STK 160.78 161.26 156.02 154.46 1.56
 
 
1.010
234.50 113.00
AMER ELEC PWR STK 87.80 88.20 88.60 87.80 0.80
 
 
0.911
102.00 80.50
CADENCE DESIGN STK 262.45 263.15 262.40 260.10 2.30
 
 
0.884
308.70 195.00
CINTAS STK 0 0 189.75 188.10 1.65
 
 
0.877
215.30 161.00
Diamondback Energy Inc 0 0 120.14 119.10 1.04
 
 
0.873
193.38 107.78
ADV MICRO DEV STK 0 0 117.60 116.60 1.00
 
 
0.858
170.10 70.43
GILEAD SCIENCES STK 94.88 94.99 94.77 93.97 0.80
 
 
0.851
110.12 60.84
Kla-Tencor Corp. 778.30 780.20 761.00 754.90 6.10
 
 
0.808
818.40 475.10
AUTOMATIC DATA STK 257.70 258.45 262.75 260.65 2.10
 
 
0.806
303.55 215.30
Pinduoduo Inc. 0 0 88.40 87.80 0.60
 
 
0.683
143.50 80.20
Verisk Analytics 0 0 264.60 262.90 1.70
 
 
0.647
284.50 235.10
Exelon Corp. 36.345 36.540 36.760 36.590 0.17
 
 
0.465
42.565 31.450
CDW Corp 0 0 154.60 153.90 0.70
 
 
0.455
219.50 130.35
Alphabet Inc. Cl. A 0 0 149.20 148.60 0.60
 
 
0.404
198.28 131.04
Crowdstrike Holdings Inc 0 0 419.65 418.25 1.40
 
 
0.335
433.95 198.22
Coca-Cola Europacific Partners Plc 0 0 79.40 79.30 0.10
 
 
0.126
83.50 66.60
Workday 0 0 202.50 202.30 0.20
 
 
0.099
269.95 184.70
Alphabet Inc. Cl. C 0 0 150.10 150.10 0.00
 
 
0.000
200.00 130.00
LAM RESEARCH 83.46 83.58 82.01 82.03 -0.02
 
 
-0.024
103.66 51.48
GE Healthcare Technologies Inc. 0 0 64.38 64.41 -0.03
 
 
-0.047
89.67 53.48
ELECTRONIC ARTS STK 133.40 133.54 134.58 134.66 -0.08
 
 
-0.059
160.08 110.06
Applovin Corp. 0 0 283.85 284.20 -0.35
 
 
-0.123
506.60 61.53
Warner Bros. Discovery Inc. 9.407 9.434 9.265 9.279 -0.01
 
 
-0.151
11.734 6.116
COSTCO WHOLESALE CORP. 0 0 835.60 837.30 -1.70
 
 
-0.203
1,028.20 726.30
Booking Holdings 4,793.00 4,825.00 4,862.00 4,880.00 -18.00
 
 
-0.369
5,038.00 2,863.00
Microsoft Corp. 0 0 416.30 418.15 -1.85
 
 
-0.442
432.65 317.70
Globalfoundries Inc. 0 0 33.360 33.520 -0.16
 
 
-0.477
54.320 27.230
The Trade Desk Inc. 0 0 62.37 62.70 -0.33
 
 
-0.526
132.34 41.09
INTUIT STK 655.20 656.40 660.60 664.30 -3.70
 
 
-0.557
681.60 485.00
Palo Alto Networks Inc 0 0 166.88 167.98 -1.10
 
 
-0.655
198.54 134.88
Take-Two Interactive Software 0 0 203.55 204.90 -1.35
 
 
-0.659
210.10 123.44
Dexcom Inc. 70.69 70.83 70.80 71.31 -0.51
 
 
-0.715
105.48 53.72
NVIDIA 0 0 130.40 131.42 -1.02
 
 
-0.776
143.70 86.00
Intuitive Surgical Inc. 456.70 457.70 455.00 458.60 -3.60
 
 
-0.785
587.60 384.00
CISCO SYSTEMS STK 0 0 58.13 58.62 -0.49
 
 
-0.836
62.74 41.07
CoStar Group Inc 0 0 69.04 69.66 -0.62
 
 
-0.890
77.86 64.11
Amazon.com Inc. 0 0 186.20 188.02 -1.82
 
 
-0.968
232.70 146.56
Meta Platforms Inc 0 0 604.20 610.60 -6.40
 
 
-1.048
709.90 421.55
ASML Holdings 0 0 672.00 680.00 -8.00
 
 
-1.176
1,010.00 548.00
MICRON TECH STK 0 0 102.90 104.14 -1.24
 
 
-1.191
126.68 57.30
Shopify Inc 0 0 95.74 97.35 -1.61
 
 
-1.654
123.46 44.45
Zscaler Inc 0 0 260.10 265.00 -4.90
 
 
-1.849
269.55 139.62
Fortinet Inc. 85.97 86.26 86.88 89.18 -2.30
 
 
-2.579
108.90 48.61
DoorDash Inc. 200.95 201.75 200.75 206.20 -5.45
 
 
-2.643
209.50 91.48
BROADCOM STK 0 0 226.35 232.70 -6.35
 
 
-2.729
238.55 122.22
Marvell Technology Inc. 0 0 62.68 64.65 -1.97
 
 
-3.047
122.92 43.60
NETFLIX.COM INC. 1,083.80 1,087.00 1,098.60 1,134.20 -35.60
 
 
-3.139
1,134.20 534.70
Arm Holdings PLC ADR 0 0 132.00 136.40 -4.40
 
 
-3.226
173.60 74.40
ADOBE SYS STK 0 0 321.10 332.30 -11.20
 
 
-3.370
533.30 302.65
Mercadolibre Inc. 2,078.00 2,086.50 2,118.00 2,200.00 -82.00
 
 
-3.727
2,300.00 1,457.40
Constellation Energy Corp. 0 0 259.95 271.05 -11.10
 
 
-4.095
331.25 143.52
MicroStrategy Inc. Shares 0 0 321.70 336.10 -14.40
 
 
-4.284
464.80 107.10
Axon Enterprise Inc. 652.00 654.00 657.80 698.80 -41.00
 
 
-5.867
704.20 251.60
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.