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
Applovin Corp. 0 0 269.20 237.45 31.75
 
 
13.371		 506.60 61.53
Microsoft Corp. 385.35 385.55 379.50 345.00 34.50
 
 
10.000		 432.65 317.70
Meta Platforms Inc 0 0 527.60 480.65 46.95
 
 
9.768		 709.90 412.90
Booking Holdings 0 0 4,505.00 4,145.00 360.00
 
 
8.685		 5,038.00 2,863.00
Marvell Technology Inc. 0 0 55.08 50.90 4.18
 
 
8.212		 122.92 43.60
NVIDIA 0 0 101.62 94.02 7.60
 
 
8.083		 143.70 79.57
IDEXX LABS 415.70 416.80 411.90 381.40 30.50
 
 
7.997		 502.20 325.00
BROADCOM STK 0 0 178.86 165.82 13.04
 
 
7.864		 238.55 115.02
Constellation Energy Corp. 0 0 211.05 196.64 14.41
 
 
7.328		 331.25 143.52
Palantir Technologies Inc. 0 0 109.32 101.88 7.44
 
 
7.303		 118.40 19.04
MICRON TECH STK 71.86 71.92 70.37 66.00 4.37
 
 
6.621		 146.00 57.30
Arm Holdings PLC ADR 0 0 101.60 96.00 5.60
 
 
5.833		 173.60 74.40
REGENERON PHARM STK 0 0 523.40 497.00 26.40
 
 
5.312		 1,086.50 481.00
Pinduoduo Inc. 0 0 95.80 91.00 4.80
 
 
5.275		 148.50 80.20
LAM RESEARCH 66.16 66.27 64.16 60.97 3.19
 
 
5.232		 103.66 51.48
STARBUCKS CORP. 74.73 74.80 72.80 69.20 3.60
 
 
5.202		 110.96 66.79
CoStar Group Inc 0 0 68.90 65.77 3.13
 
 
4.759		 85.97 65.75
Globalfoundries Inc. 0 0 32.180 30.730 1.45
 
 
4.719		 54.320 27.230
Amazon.com Inc. 0 0 168.60 161.08 7.52
 
 
4.668		 232.70 146.56
ADV MICRO DEV STK 0 0 87.26 83.41 3.85
 
 
4.616		 170.10 70.43
CDW Corp 0 0 147.70 141.60 6.10
 
 
4.308		 219.50 130.35
ON SEMICONDUCTOR STK 37.000 37.150 35.200 33.750 1.45
 
 
4.296		 72.140 27.970
DoorDash Inc. 180.74 181.56 173.50 166.52 6.98
 
 
4.192		 203.15 91.48
Tesla Inc. 0 0 256.55 246.45 10.10
 
 
4.098		 453.90 156.60
MicroStrategy Inc. Shares 0 0 346.60 333.90 12.70
 
 
3.804		 464.80 100.65
COGNIZANT TECH 68.62 68.75 66.16 63.83 2.33
 
 
3.650		 86.46 58.31
Datadog Inc 0 0 92.98 89.71 3.27
 
 
3.645		 160.04 78.72
CISCO SYSTEMS STK 0 0 52.46 50.66 1.80
 
 
3.553		 62.74 41.07
Crowdstrike Holdings Inc 0 0 389.80 376.70 13.10
 
 
3.478		 433.95 198.22
Paypal Holdings Inc. 0 0 58.59 56.68 1.91
 
 
3.370		 90.00 52.59
Diamondback Energy Inc 0 0 120.54 116.70 3.84
 
 
3.290		 193.38 107.78
Axon Enterprise Inc. 557.00 558.80 551.00 533.60 17.40
 
 
3.261		 675.60 251.60
T-Mobile US Inc. 220.80 221.05 218.50 211.65 6.85
 
 
3.236		 260.10 149.14
Dexcom Inc. 71.76 71.92 64.12 62.20 1.92
 
 
3.087		 121.16 53.72
Alphabet Inc. Cl. C 146.66 146.78 145.76 141.40 4.36
 
 
3.083		 200.00 130.00
Zscaler Inc 0 0 200.40 194.78 5.62
 
 
2.885		 207.05 139.62
Mercadolibre Inc. 0 0 2,040.00 1,982.80 57.20
 
 
2.885		 2,227.50 1,354.00
Alphabet Inc. Cl. A 0 0 144.76 140.90 3.86
 
 
2.740		 198.28 131.04
Mondelez International Group Inc. 59.95 60.07 59.58 58.00 1.58
 
 
2.724		 68.28 51.76
MICROCHIP TECH STK 0 0 40.805 39.835 0.97
 
 
2.435		 92.400 31.145
Workday 0 0 216.30 211.20 5.10
 
 
2.415		 269.95 184.70
ASML Holdings 0 0 594.00 580.00 14.00
 
 
2.414		 1,010.00 548.00
Intuitive Surgical Inc. 468.50 469.30 460.00 449.45 10.55
 
 
2.347		 587.60 345.30
Biogen Inc. 0 0 109.15 106.65 2.50
 
 
2.344		 217.80 101.00
MARRIOTT INTL STK 219.85 220.45 214.15 209.50 4.65
 
 
2.220		 294.10 185.00
ADOBE SYS STK 0 0 336.80 329.80 7.00
 
 
2.122		 533.30 302.65
Fortinet Inc. 93.89 94.19 92.49 90.61 1.88
 
 
2.075		 108.90 48.61
AUTOMATIC DATA STK 268.70 269.55 263.55 258.40 5.15
 
 
1.993		 303.55 215.30
INTUIT STK 559.10 560.30 552.00 542.20 9.80
 
 
1.807		 666.00 485.00
NETFLIX.COM INC. 1,024.00 1,026.80 1,002.20 985.50 16.70
 
 
1.695		 998.10 512.50
COSTCO WHOLESALE CORP. 0 0 883.10 868.80 14.30
 
 
1.646		 1,028.20 683.20
Verisk Analytics 0 0 257.10 253.00 4.10
 
 
1.621		 284.50 216.40
FASTENAL STK 72.26 72.41 71.40 70.31 1.09
 
 
1.550		 80.00 57.43
Synopsys Inc. 420.10 421.15 408.00 401.85 6.15
 
 
1.530		 580.40 320.05
ANALOG DEVICES STK 175.58 176.02 169.30 166.76 2.54
 
 
1.523		 231.90 142.90
Comcast Corp.New 30.465 30.510 29.965 29.525 0.44
 
 
1.490		 41.880 29.045
The Trade Desk Inc. 0 0 47.790 47.165 0.63
 
 
1.325		 132.340 41.090
NXP Semiconductor 0 0 161.00 159.00 2.00
 
 
1.258		 265.00 136.00
APPLIED MATERIAL STK 137.62 138.10 131.80 130.22 1.58
 
 
1.213		 234.50 113.00
O'REILLY AUTO 1,246.00 1,252.00 1,237.50 1,223.00 14.50
 
 
1.186		 1,320.50 873.40
GE Healthcare Technologies Inc. 0 0 62.46 61.73 0.73
 
 
1.183		 89.67 53.48
Autodesk Inc. 247.45 248.30 240.80 238.00 2.80
 
 
1.176		 307.90 183.80
PACCAR STK 79.88 80.01 78.90 78.00 0.90
 
 
1.154		 112.62 75.41
CINTAS STK 0 0 184.65 182.60 2.05
 
 
1.123		 215.30 152.40
TEXAS INSTRUMENTS STK 145.42 145.76 141.00 139.54 1.46
 
 
1.046		 205.30 126.30
Palo Alto Networks Inc 0 0 165.86 164.28 1.58
 
 
0.962		 198.54 133.10
Old Dominion Freight Line Inc. 139.35 139.70 131.85 130.60 1.25
 
 
0.957		 216.50 128.15
ANSYS STK 288.40 289.20 281.00 278.40 2.60
 
 
0.934		 342.40 247.50
VERTEX PHARM STK 0 0 444.00 440.05 3.95
 
 
0.898		 482.00 371.50
Lululemon Athletica Inc. 244.25 245.15 237.70 235.65 2.05
 
 
0.870		 406.50 208.00
Monster Beverage 53.11 53.16 52.20 51.78 0.42
 
 
0.811		 54.41 41.16
CSX Corp. 25.390 25.445 24.675 24.485 0.19
 
 
0.776		 34.840 23.400
Roper Technologies Inc. 502.00 502.80 490.40 486.70 3.70
 
 
0.760		 560.60 463.50
Linde PLC 0 0 397.40 394.80 2.60
 
 
0.659		 448.40 378.00
PAYCHEX STK 132.84 133.02 128.92 128.12 0.80
 
 
0.624		 146.02 107.16
XCEL ENERGY STK 62.24 62.43 61.89 61.51 0.38
 
 
0.618		 68.98 47.94
Baker Hughes Co. 32.705 32.770 31.450 31.270 0.18
 
 
0.576		 46.840 28.835
COPART 54.20 54.36 53.12 52.82 0.30
 
 
0.568		 60.57 44.40
Exelon Corp. 41.065 41.275 40.970 40.750 0.22
 
 
0.540		 42.565 31.450
CADENCE DESIGN STK 273.70 274.50 264.15 263.20 0.95
 
 
0.361		 308.70 195.00
MongoDB Inc 0 0 152.36 151.88 0.48
 
 
0.316		 344.05 132.62
Kla-Tencor Corp. 617.60 620.00 600.00 598.40 1.60
 
 
0.267		 818.40 475.10
GILEAD SCIENCES STK 91.55 91.67 91.66 91.45 0.21
 
 
0.230		 110.12 57.30
Honeywell International Inc. 189.48 190.08 184.98 184.60 0.38
 
 
0.206		 223.10 160.20
Kraft Heinz Co., The 0 0 25.400 25.350 0.05
 
 
0.197		 34.150 25.055
ELECTRONIC ARTS STK 133.84 133.98 127.70 127.50 0.20
 
 
0.157		 160.08 110.06
Coca-Cola Europacific Partners Plc 79.00 80.30 79.30 79.20 0.10
 
 
0.126		 83.50 66.00
Keurig Dr. Pepper Inc. 0 0 29.915 29.880 0.04
 
 
0.117		 34.055 29.350
PEPSICO STK 0 0 118.96 118.88 0.08
 
 
0.067		 168.84 117.28
AMER ELEC PWR STK 95.40 95.60 94.80 94.80 0.00
 
 
0.000		 102.00 80.00
Charter Communications Inc. 0 0 336.85 337.90 -1.05
 
 
-0.311		 382.90 241.10
INTEL STK 18.260 18.284 17.732 17.800 -0.07
 
 
-0.382		 32.635 16.646
ROSS STORES STK 0 0 122.44 123.00 -0.56
 
 
-0.455		 149.58 111.10
Apple Inc. 0 0 181.10 182.26 -1.16
 
 
-0.636		 246.25 155.30
ASTAZENECA ADR 64.00 64.50 62.00 63.00 -1.00
 
 
-1.587		 79.00 57.50
AMGEN STK 247.10 247.90 245.55 253.05 -7.50
 
 
-2.964		 311.00 236.50
Warner Bros. Discovery Inc. 7.546 7.569 7.424 7.676 -0.25
 
 
-3.283		 11.734 6.116
Airbnb Inc. 0 0 102.82 107.48 -4.66
 
 
-4.336		 153.20 92.54
QUALCOMM STK 123.50 123.64 120.00 129.00 -9.00
 
 
-6.977		 215.35 108.08
Take-Two Interactive Software 0 0 188.80 204.40 -15.60
 
 
-7.632		 209.90 123.44
Atlassian Corp. 0 0 169.22 198.32 -29.10
 
 
-14.673		 310.70 123.52
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.