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
Marvell Technology Inc. 0 0 76.49 70.83 5.66
 
 
7.991		 122.92 43.60
Autodesk Inc. 260.25 261.20 269.30 250.50 18.80
 
 
7.505		 304.40 206.15
Applovin Corp. 0 0 503.20 474.05 29.15
 
 
6.149		 609.90 192.48
DoorDash Inc. 168.62 169.38 170.84 161.30 9.54
 
 
5.914		 239.90 138.00
Lululemon Athletica Inc. 0 0 154.36 146.12 8.24
 
 
5.639		 406.50 135.58
ANALOG DEVICES STK 223.15 223.60 216.70 205.45 11.25
 
 
5.476		 231.90 142.90
APPLIED MATERIAL STK 216.85 217.55 210.35 202.00 8.35
 
 
4.134		 208.20 113.00
BROADCOM STK 0 0 337.55 324.65 12.90
 
 
3.974		 333.20 138.96
NVIDIA 0 0 156.30 150.54 5.76
 
 
3.826		 182.10 86.00
REGENERON PHARM STK 0 0 679.80 657.40 22.40
 
 
3.407		 743.20 422.00
Airbnb Inc. 101.00 101.16 101.90 98.69 3.21
 
 
3.253		 153.20 92.54
Globalfoundries Inc. 0 0 30.430 29.510 0.92
 
 
3.118		 44.000 26.930
Shopify Inc 0 0 137.96 133.94 4.02
 
 
3.001		 154.46 66.82
Pinduoduo Inc. 0 0 100.50 97.60 2.90
 
 
2.971		 124.50 80.20
Atlassian Corp. 0 0 129.74 126.50 3.24
 
 
2.561		 310.70 124.40
Mercadolibre Inc. 0 0 1,775.00 1,731.80 43.20
 
 
2.495		 2,300.00 1,525.00
MARRIOTT INTL STK 262.55 263.20 262.25 255.90 6.35
 
 
2.481		 294.10 185.00
STARBUCKS CORP. 74.97 75.03 73.78 72.06 1.72
 
 
2.387		 110.96 67.80
AUTOMATIC DATA STK 0 0 221.30 216.25 5.05
 
 
2.335		 303.55 214.45
Palantir Technologies Inc. 143.38 143.52 143.12 140.00 3.12
 
 
2.229		 176.42 61.40
PACCAR STK 90.72 90.84 90.58 88.61 1.97
 
 
2.223		 112.62 75.41
COGNIZANT TECH 66.37 66.48 66.10 64.67 1.43
 
 
2.211		 86.46 55.34
O'REILLY AUTO 87.22 87.48 87.08 85.20 1.88
 
 
2.207		 91.28 74.86
Intuitive Surgical Inc. 495.30 495.95 501.00 490.45 10.55
 
 
2.151		 587.60 365.10
Diamondback Energy Inc 0 0 129.22 126.54 2.68
 
 
2.118		 176.00 107.78
ON SEMICONDUCTOR STK 43.080 43.255 41.715 40.855 0.86
 
 
2.105		 70.170 27.970
Monster Beverage 64.81 64.87 64.49 63.25 1.24
 
 
1.960		 63.25 44.34
AMGEN STK 296.65 297.60 294.90 289.30 5.60
 
 
1.936		 303.50 230.00
LAM RESEARCH 134.72 134.94 132.00 129.50 2.50
 
 
1.931		 142.80 51.48
Microsoft Corp. 0 0 419.40 411.85 7.55
 
 
1.833		 467.50 317.70
PAYCHEX STK 96.28 96.41 96.78 95.05 1.73
 
 
1.820		 146.02 94.06
IDEXX LABS 651.80 653.20 661.60 650.20 11.40
 
 
1.753		 650.20 325.00
MICRON TECH STK 0 0 196.62 193.50 3.12
 
 
1.612		 221.00 57.30
Fortinet Inc. 69.22 69.43 69.90 68.83 1.07
 
 
1.555		 108.90 63.98
Kla-Tencor Corp. 996.30 999.60 989.40 974.90 14.50
 
 
1.487		 1,077.20 475.10
GILEAD SCIENCES STK 110.20 110.36 109.90 108.40 1.50
 
 
1.384		 110.58 82.50
MICROCHIP TECH STK 0 0 44.765 44.180 0.59
 
 
1.324		 66.500 31.145
Booking Holdings 4,216.00 4,230.00 4,245.00 4,190.00 55.00
 
 
1.313		 5,038.00 3,690.00
CSX Corp. 30.590 30.655 30.055 29.670 0.39
 
 
1.298		 34.840 23.400
CDW Corp 0 0 125.30 123.70 1.60
 
 
1.293		 197.80 118.70
ASTAZENECA ADR 80.50 81.00 80.00 79.00 1.00
 
 
1.266		 79.50 57.50
Roper Technologies Inc. 0 0 385.40 380.70 4.70
 
 
1.235		 560.60 379.80
VERTEX PHARM STK 371.40 372.25 370.60 366.25 4.35
 
 
1.188		 471.40 312.45
Old Dominion Freight Line Inc. 116.70 117.05 115.35 114.00 1.35
 
 
1.184		 214.50 109.10
ASML Holdings 0 0 874.00 864.00 10.00
 
 
1.157		 928.00 548.00
ROSS STORES STK 0 0 152.14 150.40 1.74
 
 
1.157		 150.56 107.76
FASTENAL STK 34.750 34.825 34.580 34.210 0.37
 
 
1.082		 43.065 31.500
Honeywell International Inc. 164.22 164.74 164.08 162.34 1.74
 
 
1.072		 210.23 150.96
Comcast Corp.New 0 0 23.065 22.840 0.23
 
 
0.985		 41.075 22.840
Verisk Analytics 0 0 191.75 189.90 1.85
 
 
0.974		 284.50 179.50
Warner Bros. Discovery Inc. 20.310 20.355 19.912 19.726 0.19
 
 
0.943		 20.490 6.800
Tesla Inc. 0 0 364.75 361.50 3.25
 
 
0.899		 453.90 200.35
INTEL STK 0 0 31.050 30.805 0.25
 
 
0.795		 36.040 16.646
TEXAS INSTRUMENTS STK 143.28 143.56 139.66 138.72 0.94
 
 
0.678		 193.90 126.30
Axon Enterprise Inc. 460.70 462.10 455.50 452.60 2.90
 
 
0.641		 755.60 443.00
Take-Two Interactive Software 0 0 208.90 207.90 1.00
 
 
0.481		 226.50 172.62
Kraft Heinz Co., The 0 0 22.105 22.000 0.11
 
 
0.477		 30.500 20.590
COSTCO WHOLESALE CORP. 0 0 770.60 767.60 3.00
 
 
0.391		 1,028.20 758.90
CINTAS STK 0 0 158.15 157.55 0.60
 
 
0.381		 215.30 156.20
XCEL ENERGY STK 69.92 70.15 69.24 69.01 0.23
 
 
0.333		 70.35 56.79
Charter Communications Inc. 0 0 172.30 171.82 0.48
 
 
0.279		 380.80 167.84
COPART 33.365 33.470 33.635 33.565 0.07
 
 
0.209		 60.570 33.565
Meta Platforms Inc 0 0 547.10 546.00 1.10
 
 
0.201		 709.90 437.00
ELECTRONIC ARTS STK 173.98 174.16 173.88 173.54 0.34
 
 
0.196		 174.12 110.06
Biogen Inc. 0 0 157.75 157.50 0.25
 
 
0.159		 157.50 101.00
CoStar Group Inc 0 0 58.88 58.86 0.02
 
 
0.034		 84.03 56.63
Mondelez International Group Inc. 49.210 49.320 48.550 48.545 0.01
 
 
0.010		 62.960 47.770
Datadog Inc 0 0 137.42 137.42 0.00
 
 
0.000		 173.40 78.72
Palo Alto Networks Inc 0 0 160.28 160.32 -0.04
 
 
-0.025		 198.54 137.62
Baker Hughes Co. 0 0 42.460 42.480 -0.02
 
 
-0.047		 46.840 30.585
Paypal Holdings Inc. 0 0 53.10 53.14 -0.04
 
 
-0.075		 90.00 52.06
CADENCE DESIGN STK 265.20 265.85 262.65 262.90 -0.25
 
 
-0.095		 328.05 195.00
The Trade Desk Inc. 0 0 33.770 33.805 -0.04
 
 
-0.104		 132.340 33.695
Alphabet Inc. Cl. C 0 0 284.00 284.30 -0.30
 
 
-0.106		 284.30 130.00
PEPSICO STK 0 0 125.76 126.02 -0.26
 
 
-0.206		 155.54 109.94
Amazon.com Inc. 0 0 197.96 198.42 -0.46
 
 
-0.232		 232.70 151.48
Coca-Cola Europacific Partners PlcResumption 0 0 78.60 78.80 -0.20
 
 
-0.254		 86.80 72.00
CISCO SYSTEMS STK 0 0 65.84 66.01 -0.17
 
 
-0.258		 68.16 48.12
NXP Semiconductor 0 0 165.00 165.50 -0.50
 
 
-0.302		 244.00 136.00
Thomson Reuters Corp 0 0 114.95 115.35 -0.40
 
 
-0.347		 186.50 114.55
Constellation Energy Corp. 0 0 304.75 305.95 -1.20
 
 
-0.392		 345.85 143.52
Synopsys Inc. 354.40 355.05 348.10 349.65 -1.55
 
 
-0.443		 567.70 320.05
ADV MICRO DEV STK 0 0 182.40 183.22 -0.82
 
 
-0.448		 225.85 70.43
AMER ELEC PWR STK 105.00 105.50 105.00 105.50 -0.50
 
 
-0.474		 106.50 86.50
QUALCOMM STK 0 0 141.50 142.18 -0.68
 
 
-0.478		 168.32 108.08
ADOBE SYS STK 0 0 274.30 275.95 -1.65
 
 
-0.598		 523.60 273.20
Linde PLC 0 0 351.00 353.20 -2.20
 
 
-0.623		 447.00 353.20
INTUIT STK 540.40 541.60 560.00 563.60 -3.60
 
 
-0.639		 712.40 485.00
Apple Inc. 0 0 239.10 240.75 -1.65
 
 
-0.685		 246.25 155.30
Exelon Corp. 39.990 40.195 39.530 39.845 -0.32
 
 
-0.791		 42.565 34.425
Dexcom Inc. 54.20 54.32 53.26 53.81 -0.55
 
 
-1.022		 86.30 47.74
T-Mobile US Inc. 0 0 177.54 179.40 -1.86
 
 
-1.037		 260.10 173.92
Arm Holdings PLC ADR 0 0 113.20 114.80 -1.60
 
 
-1.394		 171.00 74.40
GE Healthcare Technologies Inc. 0 0 69.10 70.08 -0.98
 
 
-1.398		 89.67 53.48
Alphabet Inc. Cl. A 0 0 274.85 279.00 -4.15
 
 
-1.487		 279.00 131.04
Crowdstrike Holdings Inc 0 0 434.15 441.25 -7.10
 
 
-1.609		 480.80 285.75
Keurig Dr. Pepper Inc. 0 0 23.225 23.635 -0.41
 
 
-1.735		 33.100 21.550
NETFLIX.COM INC. 91.10 92.02 90.22 92.20 -1.98
 
 
-2.148		 113.42 76.80
MicroStrategy Inc. Shares 0 0 149.10 152.65 -3.55
 
 
-2.326		 408.10 149.65
Workday 0 0 188.28 195.00 -6.72
 
 
-3.446		 269.95 182.08
Zscaler Inc 0 0 229.20 242.30 -13.10
 
 
-5.407		 286.85 147.70
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.