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
Tesla Inc. 342.95 343.15 344.10 332.80 11.30
 
 
3.395
453.90 132.98
Palantir Technologies Inc. 115.00 115.02 114.94 112.42 2.52
 
 
2.242
112.76 19.04
Pinduoduo Inc. 121.00 122.00 120.50 118.00 2.50
 
 
2.119
148.50 80.60
NETFLIX.COM INC. 1,002.60 1,031.20 1,017.00 998.00 19.00
 
 
1.904
998.10 512.50
Honeywell International Inc. 193.42 194.66 195.70 192.66 3.04
 
 
1.578
223.10 177.64
Marvell Technology Inc. 101.54 103.00 101.98 100.52 1.46
 
 
1.452
122.92 52.04
Palo Alto Networks Inc 189.38 193.84 191.06 188.50 2.56
 
 
1.358
193.20 121.68
Alphabet Inc. Cl. C 179.68 179.76 179.62 177.50 2.12
 
 
1.194
200.00 121.56
Dexcom Inc. 85.58 86.07 85.78 84.79 0.99
 
 
1.168
130.22 59.02
ROSS STORES STK 133.42 134.96 133.36 131.90 1.46
 
 
1.107
149.58 118.82
NVIDIA 135.02 135.12 134.40 132.96 1.44
 
 
1.083
143.70 61.83
BROADCOM STK 222.65 223.05 223.05 220.70 2.35
 
 
1.065
238.55 111.84
Fortinet Inc. 107.32 107.60 107.50 106.40 1.10
 
 
1.034
106.96 48.61
INTEL STK 23.810 23.835 23.950 23.705 0.25
 
 
1.034
42.515 17.064
Axon Enterprise Inc. 655.20 660.40 655.60 649.00 6.60
 
 
1.017
665.00 243.00
CoStar Group Inc 70.48 72.56 71.52 70.84 0.68
 
 
0.960
89.50 65.75
VERTEX PHARM STK 441.15 447.05 442.70 438.55 4.15
 
 
0.946
482.00 364.35
Apple Inc. 234.05 234.15 234.50 232.35 2.15
 
 
0.925
246.25 154.98
Zscaler Inc 203.05 204.25 203.20 201.45 1.75
 
 
0.869
234.85 139.62
Atlassian Corp. 298.90 299.95 298.35 295.80 2.55
 
 
0.862
310.70 123.52
REGENERON PHARM STK 642.80 648.80 644.80 639.40 5.40
 
 
0.845
1,086.50 636.00
APPLIED MATERIAL STK 0 0 162.86 161.66 1.20
 
 
0.742
234.50 153.62
Paypal Holdings Inc. 75.20 75.25 75.22 74.69 0.53
 
 
0.710
90.00 52.94
PAYCHEX STK 141.14 142.02 141.12 140.16 0.96
 
 
0.685
145.14 107.16
T-Mobile US Inc. 259.55 261.20 260.10 258.35 1.75
 
 
0.677
258.35 147.06
STARBUCKS CORP. 107.50 107.68 107.00 106.30 0.70
 
 
0.659
108.60 66.79
ADOBE SYS STK 439.60 443.00 441.05 438.20 2.85
 
 
0.650
533.30 397.45
ADV MICRO DEV STK 109.10 109.18 108.70 108.02 0.68
 
 
0.630
200.85 104.52
Amazon.com Inc. 219.20 219.75 219.55 218.20 1.35
 
 
0.619
232.70 146.56
TEXAS INSTRUMENTS STK 175.16 176.20 175.36 174.40 0.96
 
 
0.550
205.30 148.34
Arm Holdings PLC ADR 153.80 154.80 151.80 151.00 0.80
 
 
0.530
173.60 83.50
ANSYS STK 322.00 325.00 319.60 318.00 1.60
 
 
0.503
342.40 260.50
MICRON TECH STK 97.26 97.37 94.66 94.20 0.46
 
 
0.488
146.00 72.82
Old Dominion Freight Line Inc. 197.10 199.05 196.40 195.45 0.95
 
 
0.486
216.50 154.45
Roper Technologies Inc. 548.40 550.80 548.40 546.00 2.40
 
 
0.440
560.60 469.50
ANALOG DEVICES STK 206.05 206.95 205.75 204.85 0.90
 
 
0.439
222.90 172.02
Microsoft Corp.Trade Cancellations / Price Corrections 391.65 391.80 391.75 390.05 1.70
 
 
0.436
432.65 362.70
Crowdstrike Holdings Inc 432.45 435.85 434.35 432.50 1.85
 
 
0.428
433.15 198.22
IDEXX LABS 424.00 427.80 424.00 422.20 1.80
 
 
0.426
532.00 372.60
Booking Holdings 4,849.00 4,860.00 4,820.00 4,800.00 20.00
 
 
0.417
5,038.00 2,863.00
PACCAR STK 101.60 102.06 101.28 100.86 0.42
 
 
0.416
114.66 83.10
Lululemon Athletica Inc. 351.40 353.55 350.35 348.90 1.45
 
 
0.416
432.10 208.00
Alphabet Inc. Cl. A 178.14 178.22 178.00 177.28 0.72
 
 
0.406
198.28 120.36
Exelon Corp. 41.110 41.205 41.110 40.945 0.17
 
 
0.403
41.210 31.450
XCEL ENERGY STK 65.41 66.39 65.42 65.16 0.26
 
 
0.399
68.98 44.27
Verisk Analytics 277.90 284.80 278.00 276.90 1.10
 
 
0.397
281.80 205.50
CSX Corp. 31.855 32.120 31.810 31.685 0.13
 
 
0.395
35.280 29.845
FASTENAL STK 71.53 71.76 71.52 71.24 0.28
 
 
0.393
80.00 57.43
Comcast Corp.New 33.875 34.085 33.765 33.635 0.13
 
 
0.387
41.880 31.800
MicroStrategy Inc. Shares 320.30 322.40 316.30 315.10 1.20
 
 
0.381
464.80 63.50
Workday 245.40 248.45 244.80 243.90 0.90
 
 
0.369
281.85 189.82
CINTAS STK 192.25 194.10 194.45 193.75 0.70
 
 
0.361
215.30 141.75
Datadog Inc 123.08 125.42 124.40 124.00 0.40
 
 
0.323
160.04 95.34
Globalfoundries Inc. 40.930 41.920 41.360 41.230 0.13
 
 
0.315
54.320 32.990
DoorDash Inc. 202.95 205.80 203.15 202.55 0.60
 
 
0.296
202.55 91.48
Charter Communications Inc. 342.80 346.10 342.60 341.60 1.00
 
 
0.293
382.90 237.50
Autodesk Inc. 289.25 290.55 289.65 288.90 0.75
 
 
0.260
307.90 183.80
MARRIOTT INTL STK 270.15 272.10 270.15 269.55 0.60
 
 
0.223
294.10 191.56
The Trade Desk Inc. 76.54 78.12 77.38 77.21 0.17
 
 
0.220
132.34 70.97
Take-Two Interactive Software 200.65 202.05 200.25 199.88 0.37
 
 
0.185
204.00 123.44
CDW Corp 177.65 185.35 181.25 181.15 0.10
 
 
0.055
238.00 164.20
COSTCO WHOLESALE CORP. 1,023.40 1,026.20 1,019.80 1,019.40 0.40
 
 
0.039
1,028.20 650.10
Biogen Inc. 131.35 134.00 132.95 132.90 0.05
 
 
0.038
217.80 127.85
MICROCHIP TECH STK 53.49 53.86 53.27 53.26 0.01
 
 
0.019
92.40 47.59
MongoDB Inc 274.85 279.95 277.40 277.35 0.05
 
 
0.018
435.00 201.25
AMER ELEC PWR STK 96.50 97.50 97.00 97.00 0.00
 
 
0.000
98.00 74.50
Coca-Cola Europacific Partners Plc 81.50 82.70 82.10 82.10 0.00
 
 
0.000
82.10 61.90
Keurig Dr. Pepper Inc. 30.270 30.535 30.080 30.080 0.00
 
 
0.000
34.055 26.325
ASML Holdings 0 0 724.00 724.00 0.00
 
 
0.000
1,010.00 614.00
Kla-Tencor Corp. 718.70 725.70 715.30 715.80 -0.50
 
 
-0.070
818.40 576.00
CADENCE DESIGN STK 284.70 286.80 280.25 280.45 -0.20
 
 
-0.071
308.70 222.00
O'REILLY AUTO 1,258.00 1,267.00 1,253.00 1,254.00 -1.00
 
 
-0.080
1,277.00 873.40
PEPSICO STK 137.06 137.26 138.10 138.22 -0.12
 
 
-0.087
168.84 138.08
Airbnb Inc. 153.34 153.92 152.04 152.26 -0.22
 
 
-0.144
154.78 101.92
QUALCOMM STK 165.34 165.48 164.24 164.54 -0.30
 
 
-0.182
215.35 136.00
INTUIT STK 562.60 566.30 559.40 560.60 -1.20
 
 
-0.214
666.00 517.60
Monster Beverage 46.555 46.920 46.600 46.705 -0.11
 
 
-0.225
55.780 41.155
AMGEN STK 278.00 279.10 276.90 277.55 -0.65
 
 
-0.234
311.00 245.10
Mercadolibre Inc. 1,998.00 2,006.00 2,000.00 2,005.00 -5.00
 
 
-0.249
2,005.00 1,260.00
GE Healthcare Technologies Inc. 86.69 89.29 87.66 87.90 -0.24
 
 
-0.273
89.67 69.64
COPART 56.24 56.96 56.23 56.39 -0.16
 
 
-0.284
60.57 43.00
ELECTRONIC ARTS STK 123.04 123.86 122.98 123.36 -0.38
 
 
-0.308
160.08 110.06
Linde PLC 437.60 438.00 438.20 439.60 -1.40
 
 
-0.318
448.40 389.80
Constellation Energy Corp. 302.65 304.70 301.05 302.05 -1.00
 
 
-0.331
331.25 120.84
Synopsys Inc. 500.70 505.10 496.75 498.75 -2.00
 
 
-0.401
580.40 417.50
NXP Semiconductor 216.00 219.00 215.00 216.00 -1.00
 
 
-0.463
265.00 194.00
GILEAD SCIENCES STK 99.65 100.08 98.68 99.14 -0.46
 
 
-0.464
101.16 57.30
AUTOMATIC DATA STK 295.70 297.35 295.60 297.00 -1.40
 
 
-0.471
299.00 215.30
LAM RESEARCH 79.94 80.69 79.60 80.00 -0.40
 
 
-0.500
103.66 65.53
CISCO SYSTEMS STK 62.00 62.84 62.42 62.74 -0.32
 
 
-0.510
62.74 41.07
Warner Bros. Discovery Inc. 9.890 9.968 9.812 9.876 -0.06
 
 
-0.648
11.734 6.116
Mondelez International Group Inc. 57.59 58.19 57.49 57.89 -0.40
 
 
-0.691
68.60 51.76
ASTAZENECA ADR 71.00 71.50 71.00 71.50 -0.50
 
 
-0.699
79.00 58.00
COGNIZANT TECH 86.50 87.20 85.72 86.46 -0.74
 
 
-0.856
86.46 59.47
Kraft Heinz Co., The 27.655 27.735 27.690 27.940 -0.25
 
 
-0.895
36.145 27.500
ON SEMICONDUCTOR STK 49.520 49.820 48.895 49.345 -0.45
 
 
-0.912
75.510 45.210
Meta Platforms IncTrade Cancellations / Price Corrections 703.90 705.80 703.10 709.90 -6.80
 
 
-0.958
709.90 402.75
Baker Hughes Co. 44.520 45.365 44.110 44.670 -0.56
 
 
-1.254
46.840 26.655
Diamondback Energy Inc 150.22 153.06 150.00 152.24 -2.24
 
 
-1.471
195.08 148.04
Intuitive Surgical Inc. 568.80 572.60 565.90 577.00 -11.10
 
 
-1.924
587.60 341.50
Applovin Corp. 490.35 495.90 492.45 506.60 -14.15
 
 
-2.793
506.60 51.10
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.