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
BROADCOM STK 296.30 296.55 298.50 288.10 10.40
 
 
3.610
349.00 138.96
Take-Two Interactive Software 215.80 217.35 217.55 211.15 6.40
 
 
3.031
226.50 173.90
COSTCO WHOLESALE CORP. 743.00 743.80 739.20 720.20 19.00
 
 
2.638
1,028.20 720.20
LAM RESEARCH 150.62 151.54 152.20 148.34 3.86
 
 
2.602
149.00 51.48
T-Mobile US Inc. 169.72 170.74 169.46 165.68 3.78
 
 
2.282
260.10 165.68
Pinduoduo Inc. 96.80 97.60 96.80 94.80 2.00
 
 
2.110
124.50 80.20
MICRON TECH STK 239.10 239.30 238.40 233.75 4.65
 
 
1.989
234.00 57.30
WESTERN DIGITAL STK 152.20 154.26 153.24 150.48 2.76
 
 
1.834
159.54 28.11
NETFLIX.COM INC. 79.63 80.44 79.97 78.84 1.13
 
 
1.433
113.42 76.80
Comcast Corp.New 25.200 25.365 25.070 24.725 0.35
 
 
1.395
36.495 22.815
INSMED STK 151.00 154.00 149.00 147.00 2.00
 
 
1.361
180.00 55.00
ASTAZENECA ADR 78.00 78.50 78.50 77.50 1.00
 
 
1.290
80.00 57.50
CoStar Group Inc 55.85 57.69 56.76 56.07 0.69
 
 
1.231
84.03 53.77
ELECTRONIC ARTS STK 173.46 175.12 174.00 172.08 1.92
 
 
1.116
174.40 110.06
APPLIED MATERIAL STK 221.05 221.70 221.45 219.05 2.40
 
 
1.096
232.30 113.00
Honeywell International Inc. 167.60 168.70 167.50 165.70 1.80
 
 
1.086
208.25 150.96
Workday 185.90 189.22 185.34 183.36 1.98
 
 
1.080
269.95 180.82
Kla-Tencor Corp. 1,083.20 1,093.20 1,079.60 1,068.60 11.00
 
 
1.029
1,077.20 475.10
ADOBE SYS STK 299.35 302.00 300.65 297.70 2.95
 
 
0.991
444.05 273.20
Apple Inc. 231.60 231.75 231.60 229.55 2.05
 
 
0.893
246.40 155.30
ASML Holdings 906.00 908.00 904.00 896.00 8.00
 
 
0.893
960.00 548.00
AMER ELEC PWR STK 98.20 98.60 98.00 97.20 0.80
 
 
0.823
106.50 86.50
Alnylam Pharmaceuticals 336.80 342.70 340.30 337.70 2.60
 
 
0.770
420.80 194.25
Crowdstrike Holdings Inc 404.10 408.05 406.20 403.10 3.10
 
 
0.769
480.80 285.75
Constellation Energy Corp. 305.45 307.55 304.85 302.60 2.25
 
 
0.744
345.85 143.52
Mercadolibre Inc. 1,708.80 1,712.20 1,690.00 1,679.40 10.60
 
 
0.631
2,300.00 1,525.00
Alphabet Inc. Cl. A 265.10 265.25 264.75 263.10 1.65
 
 
0.627
279.30 131.04
O'REILLY AUTO 77.66 78.82 77.76 77.28 0.48
 
 
0.621
91.28 74.86
Booking Holdings 4,591.00 4,617.00 4,601.00 4,575.00 26.00
 
 
0.568
4,951.00 3,690.00
MARRIOTT INTL STK 267.35 269.30 266.75 265.30 1.45
 
 
0.547
294.10 185.00
Thomson Reuters Corp 112.00 114.20 113.10 112.50 0.60
 
 
0.533
186.50 110.25
VERTEX PHARM STK 391.70 394.60 391.20 389.20 2.00
 
 
0.514
471.40 312.45
AMGEN STK 283.30 284.00 281.95 280.55 1.40
 
 
0.499
303.50 230.00
QUALCOMM STK 147.62 147.86 148.20 147.48 0.72
 
 
0.488
168.32 108.08
GILEAD SCIENCES STK 106.00 106.42 105.66 105.18 0.48
 
 
0.456
110.58 82.50
Linde PLC 360.80 361.20 361.00 359.40 1.60
 
 
0.445
447.00 333.60
Charter Communications Inc. 175.06 176.60 174.98 174.22 0.76
 
 
0.436
379.50 167.84
Shopify Inc 143.86 144.56 144.54 143.92 0.62
 
 
0.431
154.46 66.82
FASTENAL STK 35.180 35.410 35.460 35.315 0.15
 
 
0.411
43.065 31.500
Amazon.com Inc. 197.26 197.82 197.66 196.86 0.80
 
 
0.406
232.70 151.48
der Seagate Technology Holdings PLC 240.30 242.90 240.35 239.40 0.95
 
 
0.397
260.75 57.76
CISCO SYSTEMS STK 66.06 66.85 66.46 66.20 0.26
 
 
0.393
68.71 48.12
Coca-Cola Europacific Partners Plc 77.00 78.80 77.90 77.60 0.30
 
 
0.387
86.80 72.00
REGENERON PHARM STK 660.00 666.20 660.20 657.80 2.40
 
 
0.365
707.60 422.00
ANALOG DEVICES STK 234.20 238.35 232.55 231.75 0.80
 
 
0.345
239.85 142.90
COGNIZANT TECH 72.23 72.77 72.22 72.03 0.19
 
 
0.264
86.46 55.34
Roper Technologies Inc. 382.00 383.80 381.40 380.40 1.00
 
 
0.263
560.60 375.60
Old Dominion Freight Line Inc. 132.45 136.35 134.70 134.40 0.30
 
 
0.223
199.10 109.10
ROSS STORES STK 153.30 154.52 153.06 152.74 0.32
 
 
0.210
155.76 107.76
Alphabet Inc. Cl. C 266.45 266.55 267.55 267.00 0.55
 
 
0.206
284.30 130.00
Microsoft Corp. 413.20 413.50 413.50 412.70 0.80
 
 
0.194
467.50 317.70
Mondelez International Group Inc. 46.575 46.915 45.945 45.860 0.09
 
 
0.185
62.960 45.585
Dexcom Inc. 57.12 57.54 57.10 57.01 0.09
 
 
0.158
86.30 47.74
Monolithic Power Systems Inc. 795.20 808.20 801.20 800.00 1.20
 
 
0.150
953.60 411.80
CSX Corp. 30.945 31.255 30.920 30.885 0.04
 
 
0.113
32.035 23.400
STARBUCKS CORP. 72.25 72.38 71.67 71.61 0.06
 
 
0.084
110.96 67.80
PEPSICO STK 122.42 122.56 122.30 122.20 0.10
 
 
0.082
148.08 109.94
INTUIT STK 572.60 577.40 571.00 570.60 0.40
 
 
0.070
712.40 485.00
Autodesk Inc. 253.85 255.05 254.50 254.35 0.15
 
 
0.059
299.75 206.15
ADV MICRO DEV STK 181.06 181.14 181.60 181.50 0.10
 
 
0.055
225.85 70.43
XCEL ENERGY STK 62.42 63.35 62.20 62.19 0.01
 
 
0.016
70.35 56.79
Exelon Corp. 36.720 37.085 36.775 36.770 0.01
 
 
0.014
42.565 35.730
NVIDIA 159.96 160.02 159.60 159.58 0.02
 
 
0.013
182.10 86.00
Paypal Holdings Inc. 50.82 50.84 50.84 50.84 0.00
 
 
0.000
90.00 50.42
Verisk Analytics 185.50 187.25 186.35 186.40 -0.05
 
 
-0.027
284.50 179.50
CADENCE DESIGN STK 270.95 272.80 268.35 268.55 -0.20
 
 
-0.074
328.05 195.00
Palo Alto Networks Inc 157.90 162.10 159.96 160.08 -0.12
 
 
-0.075
198.54 137.62
Warner Bros. Discovery Inc. 24.375 24.585 24.285 24.320 -0.04
 
 
-0.144
25.505 6.800
Airbnb Inc. 116.20 116.50 115.42 115.66 -0.24
 
 
-0.208
153.20 92.54
PAYCHEX STK 96.94 97.42 97.03 97.26 -0.23
 
 
-0.236
146.02 94.06
COPART 33.340 33.605 33.160 33.240 -0.08
 
 
-0.241
57.170 32.700
Ferrovial SE 53.94 56.20 55.10 55.28 -0.18
 
 
-0.326
57.80 37.61
DoorDash Inc. 196.58 199.54 197.20 197.86 -0.66
 
 
-0.334
239.90 138.00
AUTOMATIC DATA STK 219.70 220.95 219.10 219.85 -0.75
 
 
-0.341
303.55 214.45
Intuitive Surgical Inc. 488.65 492.75 487.80 489.65 -1.85
 
 
-0.378
587.60 365.10
Diamondback Energy Inc 124.28 127.10 125.70 126.18 -0.48
 
 
-0.380
176.00 107.78
CINTAS STK 161.75 162.50 162.05 162.70 -0.65
 
 
-0.400
200.60 156.20
Meta Platforms Inc 560.40 562.10 561.60 564.20 -2.60
 
 
-0.461
709.90 437.00
Fortinet Inc. 69.10 69.59 68.73 69.08 -0.35
 
 
-0.507
108.90 63.98
Monster Beverage 65.92 66.44 65.29 65.65 -0.36
 
 
-0.548
65.65 44.34
Baker Hughes Co. 38.780 39.255 38.150 38.380 -0.23
 
 
-0.599
46.840 30.585
GE Healthcare Technologies Inc. 69.24 71.80 70.52 70.99 -0.47
 
 
-0.662
89.67 53.48
Keurig Dr. Pepper Inc. 23.730 23.955 23.740 23.905 -0.17
 
 
-0.690
33.100 21.550
Atlassian Corp. 137.84 138.90 138.02 139.00 -0.98
 
 
-0.705
310.70 124.40
MicroStrategy Inc. Shares 133.20 133.60 137.15 138.15 -1.00
 
 
-0.724
391.10 135.65
Zscaler Inc 194.72 195.80 194.56 196.06 -1.50
 
 
-0.765
286.85 147.70
INTEL STK 30.750 30.770 30.550 30.805 -0.26
 
 
-0.828
37.230 16.646
Kraft Heinz Co., The 20.445 20.490 20.300 20.480 -0.18
 
 
-0.879
30.150 20.480
PACCAR STK 94.90 95.37 94.60 95.51 -0.91
 
 
-0.953
108.18 75.41
TEXAS INSTRUMENTS STK 149.54 150.16 149.82 151.42 -1.60
 
 
-1.057
193.90 126.30
Synopsys Inc. 402.75 404.75 401.25 406.05 -4.80
 
 
-1.182
567.70 320.05
Applovin Corp. 602.40 607.00 604.90 613.60 -8.70
 
 
-1.418
619.10 192.48
MICROCHIP TECH STK 54.66 55.04 55.00 56.03 -1.03
 
 
-1.838
64.20 31.15
Datadog Inc 115.98 118.42 117.18 119.50 -2.32
 
 
-1.941
173.40 78.72
IDEXX LABS 584.40 588.20 582.20 594.00 -11.80
 
 
-1.987
661.60 325.00
Arm Holdings PLC ADR 92.40 93.00 93.40 95.50 -2.10
 
 
-2.199
171.00 74.40
Marvell Technology Inc. 72.06 73.36 72.71 74.40 -1.69
 
 
-2.272
122.92 43.60
NXP Semiconductor 189.00 191.00 188.50 194.00 -5.50
 
 
-2.835
244.00 136.00
Palantir Technologies Inc. 158.66 158.76 158.66 164.42 -5.76
 
 
-3.503
176.42 63.27
Axon Enterprise Inc. 490.70 495.50 488.80 507.00 -18.20
 
 
-3.590
755.60 443.00
Tesla Inc. 399.70 399.85 399.00 415.95 -16.95
 
 
-4.075
427.00 200.35
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.