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
MicroStrategy Inc. Shares 0 0 155.60 149.10 6.50
 
 
4.359		 408.10 149.10
Warner Bros. Discovery Inc. 20.430 20.635 20.475 19.912 0.56
 
 
2.827		 20.490 6.800
ASML Holdings 896.00 898.00 898.00 874.00 24.00
 
 
2.746		 928.00 548.00
APPLIED MATERIAL STK 216.80 220.15 215.50 210.35 5.15
 
 
2.448		 210.35 113.00
Keurig Dr. Pepper Inc. 0 0 23.755 23.225 0.53
 
 
2.282		 33.100 21.550
ON SEMICONDUCTOR STK 42.715 43.140 42.625 41.715 0.91
 
 
2.181		 70.170 27.970
MICRON TECH STK 0 0 200.50 196.62 3.88
 
 
1.973		 221.00 57.30
TEXAS INSTRUMENTS STK 0 0 142.26 139.66 2.60
 
 
1.862		 193.90 126.30
NETFLIX.COM INC. 0 0 91.86 90.22 1.64
 
 
1.818		 113.42 76.80
ANALOG DEVICES STK 221.25 225.65 220.30 216.70 3.60
 
 
1.661		 231.90 142.90
Alphabet Inc. Cl. A 0 0 279.30 274.85 4.45
 
 
1.619		 279.00 131.04
Lululemon Athletica Inc. 156.78 158.64 156.80 154.36 2.44
 
 
1.581		 406.50 135.58
COSTCO WHOLESALE CORP. 0 0 781.40 770.60 10.80
 
 
1.402		 1,028.20 758.90
Synopsys Inc. 351.00 353.00 352.85 348.10 4.75
 
 
1.365		 567.70 320.05
BROADCOM STK 0 0 342.10 337.55 4.55
 
 
1.348		 337.55 138.96
Constellation Energy Corp. 0 0 308.75 304.75 4.00
 
 
1.313		 345.85 143.52
PEPSICO STK 0 0 127.34 125.76 1.58
 
 
1.256		 155.54 109.94
O'REILLY AUTO 86.88 88.18 88.16 87.08 1.08
 
 
1.240		 91.28 74.86
LAM RESEARCH 133.50 134.82 133.52 132.00 1.52
 
 
1.152		 142.80 51.48
Exelon Corp. 39.965 40.360 39.975 39.530 0.45
 
 
1.126		 42.565 34.425
Applovin Corp. 0 0 508.80 503.20 5.60
 
 
1.113		 609.90 192.48
Mondelez International Group Inc. 48.895 49.380 49.090 48.550 0.54
 
 
1.112		 62.960 47.770
Thomson Reuters Corp 0 0 116.10 114.95 1.15
 
 
1.000		 186.50 114.55
MICROCHIP TECH STK 0 0 45.200 44.765 0.44
 
 
0.972		 65.380 31.145
NXP Semiconductor 0 0 166.50 165.00 1.50
 
 
0.909		 244.00 136.00
Dexcom Inc. 53.75 54.15 53.74 53.26 0.48
 
 
0.901		 86.30 47.74
Coca-Cola Europacific Partners PlcResumption 0 0 79.30 78.60 0.70
 
 
0.891		 86.80 72.00
ADV MICRO DEV STK 0 0 183.94 182.40 1.54
 
 
0.844		 225.85 70.43
STARBUCKS CORP. 74.00 75.80 74.37 73.78 0.59
 
 
0.800		 110.96 67.80
CSX Corp. 30.290 30.590 30.295 30.055 0.24
 
 
0.799		 34.835 23.400
Tesla Inc. 0 0 367.35 364.75 2.60
 
 
0.713		 453.90 200.35
Meta Platforms Inc 0 0 550.70 547.10 3.60
 
 
0.658		 709.90 437.00
The Trade Desk Inc. 0 0 33.990 33.770 0.22
 
 
0.651		 132.340 33.695
GE Healthcare Technologies Inc. 0 0 69.53 69.10 0.43
 
 
0.622		 89.67 53.48
Paypal Holdings Inc. 0 0 53.41 53.10 0.31
 
 
0.584		 90.00 52.06
Kla-Tencor Corp. 994.80 1,004.60 995.00 989.40 5.60
 
 
0.566		 1,077.20 475.10
Arm Holdings PLC ADR 0 0 113.80 113.20 0.60
 
 
0.530		 171.00 74.40
AMGEN STK 0 0 296.45 294.90 1.55
 
 
0.526		 303.50 230.00
XCEL ENERGY STK 69.56 70.60 69.58 69.24 0.34
 
 
0.491		 70.35 56.79
AMER ELEC PWR STK 105.50 106.00 105.50 105.00 0.50
 
 
0.476		 106.50 86.50
Axon Enterprise Inc. 459.50 464.00 457.60 455.50 2.10
 
 
0.461		 755.60 443.00
CINTAS STK 0 0 158.85 158.15 0.70
 
 
0.443		 215.30 156.20
Apple Inc. 0 0 240.15 239.10 1.05
 
 
0.439		 246.25 155.30
QUALCOMM STK 142.30 143.74 142.08 141.50 0.58
 
 
0.410		 168.32 108.08
Linde PLC 0 0 352.40 351.00 1.40
 
 
0.399		 447.00 351.00
ROSS STORES STK 0 0 152.64 152.14 0.50
 
 
0.329		 152.14 107.76
Diamondback Energy Inc 0 0 129.62 129.22 0.40
 
 
0.310		 176.00 107.78
CADENCE DESIGN STK 261.50 263.50 263.40 262.65 0.75
 
 
0.286		 328.05 195.00
Marvell Technology Inc. 0 0 76.69 76.49 0.20
 
 
0.261		 122.92 43.60
Take-Two Interactive Software 0 0 209.40 208.90 0.50
 
 
0.239		 226.50 172.62
Verisk Analytics 0 0 192.20 191.75 0.45
 
 
0.235		 284.50 179.50
Old Dominion Freight Line Inc. 115.50 117.15 115.60 115.35 0.25
 
 
0.217		 214.50 109.10
VERTEX PHARM STK 371.30 374.00 371.35 370.60 0.75
 
 
0.202		 471.40 312.45
COGNIZANT TECH 66.21 66.70 66.23 66.10 0.13
 
 
0.197		 86.46 55.34
Microsoft Corp. 0 0 420.20 419.40 0.80
 
 
0.191		 467.50 317.70
FASTENAL STK 34.635 34.860 34.645 34.580 0.07
 
 
0.188		 43.065 31.500
Amazon.com Inc. 0 0 198.30 197.96 0.34
 
 
0.172		 232.70 151.48
INTEL STK 31.415 31.675 31.100 31.050 0.05
 
 
0.161		 36.040 16.646
T-Mobile US Inc. 178.30 179.34 177.76 177.54 0.22
 
 
0.124		 260.10 173.92
ADOBE SYS STK 0 0 274.60 274.30 0.30
 
 
0.109		 523.60 273.20
Globalfoundries Inc. 0 0 30.450 30.430 0.02
 
 
0.066		 44.000 26.930
REGENERON PHARM STK 0 0 680.00 679.80 0.20
 
 
0.029		 743.20 422.00
ASTAZENECA ADR 79.50 80.00 80.00 80.00 0.00
 
 
0.000		 80.00 57.50
Monster Beverage 64.46 64.96 64.47 64.49 -0.02
 
 
-0.031		 64.49 44.34
GILEAD SCIENCES STK 109.26 110.78 109.78 109.90 -0.12
 
 
-0.109		 110.58 82.50
Baker Hughes Co. 43.190 43.825 42.395 42.460 -0.07
 
 
-0.153		 46.840 30.585
MARRIOTT INTL STK 260.75 262.65 261.75 262.25 -0.50
 
 
-0.191		 294.10 185.00
Kraft Heinz Co., The 0 0 22.055 22.105 -0.05
 
 
-0.226		 30.420 20.590
Palo Alto Networks Inc 0 0 159.82 160.28 -0.46
 
 
-0.287		 198.54 137.62
Crowdstrike Holdings Inc 0 0 432.90 434.15 -1.25
 
 
-0.288		 480.80 285.75
PACCAR STK 89.97 90.41 90.29 90.58 -0.29
 
 
-0.320		 112.62 75.41
ELECTRONIC ARTS STK 173.36 175.08 173.30 173.88 -0.58
 
 
-0.334		 174.12 110.06
Roper Technologies Inc. 383.70 385.50 383.80 385.40 -1.60
 
 
-0.415		 560.60 379.80
Booking Holdings 4,220.00 4,244.00 4,225.00 4,245.00 -20.00
 
 
-0.471		 5,038.00 3,690.00
Biogen Inc. 0 0 157.00 157.75 -0.75
 
 
-0.475		 157.75 101.00
Charter Communications Inc. 0 0 171.38 172.30 -0.92
 
 
-0.534		 380.80 167.84
Palantir Technologies Inc. 0 0 142.32 143.12 -0.80
 
 
-0.559		 176.42 61.40
Shopify Inc 0 0 137.18 137.96 -0.78
 
 
-0.565		 154.46 66.82
CDW Corp 0 0 124.50 125.30 -0.80
 
 
-0.638		 197.80 118.70
Datadog Inc 0 0 136.52 137.42 -0.90
 
 
-0.655		 173.40 78.72
CoStar Group Inc 0 0 58.48 58.88 -0.40
 
 
-0.679		 84.03 56.63
Pinduoduo Inc. 0 0 99.80 100.50 -0.70
 
 
-0.697		 124.50 80.20
COPART 33.380 33.710 33.385 33.635 -0.25
 
 
-0.743		 60.570 33.565
CISCO SYSTEMS STK 0 0 65.34 65.84 -0.50
 
 
-0.759		 68.16 48.12
Honeywell International Inc. 162.70 165.14 162.64 164.08 -1.44
 
 
-0.878		 210.23 150.96
PAYCHEX STK 95.83 96.30 95.85 96.78 -0.93
 
 
-0.961		 146.02 94.06
Fortinet Inc. 68.80 69.35 69.22 69.90 -0.68
 
 
-0.973		 108.90 63.98
Comcast Corp.New 22.810 23.030 22.815 23.065 -0.25
 
 
-1.084		 41.075 22.840
NVIDIA 0 0 154.50 156.30 -1.80
 
 
-1.152		 182.10 86.00
AUTOMATIC DATA STK 219.55 220.80 218.75 221.30 -2.55
 
 
-1.152		 303.55 214.45
Mercadolibre Inc. 1,760.00 1,781.00 1,749.60 1,775.00 -25.40
 
 
-1.431		 2,300.00 1,525.00
DoorDash Inc. 0 0 168.06 170.84 -2.78
 
 
-1.627		 239.90 138.00
Intuitive Surgical Inc. 495.75 500.60 492.80 501.00 -8.20
 
 
-1.637		 587.60 365.10
Airbnb Inc. 100.40 101.34 100.18 101.90 -1.72
 
 
-1.688		 153.20 92.54
IDEXX LABS 650.20 654.00 650.00 661.60 -11.60
 
 
-1.753		 661.60 325.00
Atlassian Corp. 0 0 127.12 129.74 -2.62
 
 
-2.019		 310.70 124.40
Workday 0 0 183.86 188.28 -4.42
 
 
-2.348		 269.95 182.08
Alphabet Inc. Cl. C 278.50 279.50 276.60 284.00 -7.40
 
 
-2.606		 284.30 130.00
INTUIT STK 540.40 544.90 540.50 560.00 -19.50
 
 
-3.482		 712.40 485.00
Autodesk Inc. 258.40 260.50 259.25 269.30 -10.05
 
 
-3.732		 299.75 206.15
Zscaler Inc 0 0 216.60 229.20 -12.60
 
 
-5.497		 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.