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
Shopify Inc 0 0 109.06 103.08 5.98
 
 
5.801		 123.46 44.45
Synopsys Inc. 0 0 503.70 479.05 24.65
 
 
5.146		 545.00 320.05
Warner Bros. Discovery Inc. 0 0 11.230 10.790 0.44
 
 
4.078		 11.734 6.116
CINTAS STK 0 0 190.05 183.35 6.70
 
 
3.654		 215.30 161.00
Mondelez International Group Inc. 0 0 59.78 57.80 1.98
 
 
3.426		 68.28 51.76
Lululemon Athletica Inc. 196.84 197.58 199.98 193.66 6.32
 
 
3.263		 406.50 189.88
Marvell Technology Inc. 0 0 64.00 62.18 1.82
 
 
2.927		 122.92 43.60
NXP Semiconductor 0 0 193.50 189.00 4.50
 
 
2.381		 257.00 136.00
STARBUCKS CORP. 0 0 80.08 78.22 1.86
 
 
2.378		 110.96 67.41
Pinduoduo Inc. 0 0 92.60 90.60 2.00
 
 
2.208		 143.50 80.20
Airbnb Inc. 119.78 120.00 119.58 117.14 2.44
 
 
2.083		 153.20 92.54
Keurig Dr. Pepper Inc. 0 0 29.035 28.445 0.59
 
 
2.074		 34.055 27.910
CADENCE DESIGN STK 0 0 275.75 270.40 5.35
 
 
1.979		 308.70 195.00
BROADCOM STK 0 0 247.10 242.40 4.70
 
 
1.939		 242.40 122.22
Workday 0 0 197.04 193.50 3.54
 
 
1.829		 269.95 184.70
Arm Holdings PLC ADR 0 0 135.40 133.00 2.40
 
 
1.805		 171.00 74.40
Tesla Inc. 0 0 280.90 276.50 4.40
 
 
1.591		 453.90 175.62
ROSS STORES STK 0 0 112.32 110.62 1.70
 
 
1.537		 149.58 107.76
Paypal Holdings Inc. 0 0 63.48 62.53 0.95
 
 
1.519		 90.00 52.59
COGNIZANT TECH 0 0 65.22 64.30 0.92
 
 
1.431		 86.46 58.31
Fortinet Inc. 90.66 90.96 90.12 88.87 1.25
 
 
1.407		 108.90 48.61
Comcast Corp.New 0 0 29.935 29.525 0.41
 
 
1.389		 41.880 29.045
Crowdstrike Holdings Inc 0 0 409.65 404.15 5.50
 
 
1.361		 437.15 198.22
Baker Hughes Co. 33.905 33.975 33.230 32.810 0.42
 
 
1.280		 46.840 29.665
Coca-Cola Europacific Partners Plc 0 0 83.30 82.30 1.00
 
 
1.215		 83.50 66.60
Charter Communications Inc. 0 0 329.10 325.25 3.85
 
 
1.184		 382.90 278.10
Old Dominion Freight Line Inc. 138.65 139.00 139.15 137.55 1.60
 
 
1.163		 216.50 128.15
FASTENAL STK 0 0 39.545 39.130 0.42
 
 
1.061		 40.000 29.240
Alphabet Inc. Cl. A 0 0 158.64 157.00 1.64
 
 
1.045		 198.28 131.04
Datadog Inc 0 0 124.56 123.32 1.24
 
 
1.006		 160.04 78.72
LAM RESEARCH 0 0 86.49 85.64 0.85
 
 
0.993		 89.16 51.48
Monster Beverage 0 0 50.77 50.31 0.46
 
 
0.914		 56.50 41.16
Autodesk Inc. 254.15 255.00 251.35 249.10 2.25
 
 
0.903		 307.90 199.34
PAYCHEX STK 0 0 123.30 122.20 1.10
 
 
0.900		 146.02 112.00
Intuitive Surgical Inc. 0 0 443.00 439.30 3.70
 
 
0.842		 587.60 384.00
Honeywell International Inc. 202.75 203.40 204.60 202.95 1.65
 
 
0.813		 223.10 160.20
XCEL ENERGY STK 60.52 60.70 59.64 59.22 0.42
 
 
0.709		 68.98 50.09
Booking Holdings 0 0 4,900.00 4,866.00 34.00
 
 
0.699		 5,038.00 2,863.00
Alphabet Inc. Cl. C 0 0 159.32 158.30 1.02
 
 
0.644		 200.00 130.00
CSX Corp. 0 0 29.900 29.710 0.19
 
 
0.640		 34.840 23.400
Axon Enterprise Inc. 0 0 640.20 636.20 4.00
 
 
0.629		 704.20 251.60
INTUIT STK 0 0 648.70 644.80 3.90
 
 
0.605		 681.60 485.00
AUTOMATIC DATA STK 258.60 259.25 259.55 258.05 1.50
 
 
0.581		 303.55 226.55
O'REILLY AUTO 79.36 79.58 78.42 77.98 0.44
 
 
0.564		 88.03 61.33
Amazon.com Inc. 0 0 194.46 193.38 1.08
 
 
0.558		 232.70 146.56
Linde PLC 0 0 396.80 394.60 2.20
 
 
0.558		 448.40 378.00
Diamondback Energy Inc 0 0 122.06 121.44 0.62
 
 
0.511		 193.00 107.78
Kraft Heinz Co., The 0 0 24.180 24.060 0.12
 
 
0.499		 33.075 21.845
Verisk Analytics 0 0 259.50 258.30 1.20
 
 
0.465		 284.50 235.10
MICRON TECH STK 0 0 97.35 96.92 0.43
 
 
0.444		 111.26 57.30
AMER ELEC PWR STK 92.40 92.60 91.20 90.80 0.40
 
 
0.441		 102.00 85.50
ELECTRONIC ARTS STK 0 0 128.60 128.04 0.56
 
 
0.437		 160.08 110.06
COPART 0 0 39.560 39.395 0.17
 
 
0.419		 60.570 39.005
Roper Technologies Inc. 0 0 470.20 468.30 1.90
 
 
0.406		 560.60 463.50
REGENERON PHARM STK 0 0 471.90 470.00 1.90
 
 
0.404		 1,086.50 422.00
DoorDash Inc. 204.15 205.10 201.25 200.45 0.80
 
 
0.399		 209.50 91.48
Kla-Tencor Corp. 0 0 804.10 801.20 2.90
 
 
0.362		 801.20 475.10
Exelon Corp. 37.130 37.320 36.850 36.780 0.07
 
 
0.190		 42.565 32.670
COSTCO WHOLESALE CORP. 0 0 821.60 820.30 1.30
 
 
0.158		 1,028.20 726.30
ANALOG DEVICES STK 207.55 208.05 205.75 205.50 0.25
 
 
0.122		 231.90 142.90
Atlassian Corp. 0 0 163.78 163.60 0.18
 
 
0.110		 310.70 123.52
Dexcom Inc. 0 0 72.28 72.22 0.06
 
 
0.083		 104.84 53.72
Applovin Corp. 0 0 313.70 313.45 0.25
 
 
0.080		 506.60 61.53
TEXAS INSTRUMENTS STK 186.02 186.40 186.14 186.24 -0.10
 
 
-0.054		 205.30 126.30
Meta Platforms Inc 0 0 604.90 605.30 -0.40
 
 
-0.066		 709.90 421.55
MICROCHIP TECH STK 0 0 63.88 63.96 -0.08
 
 
-0.125		 85.48 31.15
AMGEN STK 253.45 254.50 256.65 257.00 -0.35
 
 
-0.136		 311.00 230.00
Apple Inc. 0 0 180.72 181.00 -0.28
 
 
-0.155		 246.25 155.30
IDEXX LABS 0 0 445.50 446.30 -0.80
 
 
-0.179		 462.70 325.00
Zscaler Inc 0 0 245.95 246.60 -0.65
 
 
-0.264		 269.55 139.62
ADV MICRO DEV STK 0 0 137.64 138.02 -0.38
 
 
-0.275		 157.82 70.43
CDW Corp 0 0 154.75 155.25 -0.50
 
 
-0.322		 214.50 130.35
ADOBE SYS STK 0 0 314.40 315.60 -1.20
 
 
-0.380		 528.40 302.65
ON SEMICONDUCTOR STK 51.84 52.04 50.97 51.20 -0.23
 
 
-0.449		 72.14 27.97
CISCO SYSTEMS STK 0 0 58.67 58.94 -0.27
 
 
-0.458		 62.74 41.07
Palo Alto Networks Inc 0 0 168.32 169.16 -0.84
 
 
-0.497		 198.54 134.88
MARRIOTT INTL STK 0 0 233.45 234.70 -1.25
 
 
-0.533		 294.10 185.00
CoStar Group Inc 0 0 72.87 73.27 -0.40
 
 
-0.546		 77.86 64.11
Microsoft Corp. 0 0 438.20 440.75 -2.55
 
 
-0.579		 440.75 317.70
INTEL STK 19.918 19.944 19.660 19.778 -0.12
 
 
-0.597		 32.635 16.646
QUALCOMM STK 0 0 131.50 132.40 -0.90
 
 
-0.680		 178.16 108.08
Globalfoundries Inc. 0 0 34.730 34.970 -0.24
 
 
-0.686		 54.320 27.230
T-Mobile US Inc. 0 0 195.06 196.42 -1.36
 
 
-0.692		 260.10 161.84
GE Healthcare Technologies Inc. 0 0 65.34 65.88 -0.54
 
 
-0.820		 89.67 53.48
ASTAZENECA ADR 59.00 59.50 59.50 60.00 -0.50
 
 
-0.833		 79.00 57.50
Constellation Energy Corp. 0 0 262.60 265.00 -2.40
 
 
-0.906		 331.25 143.52
NVIDIA 0 0 148.00 149.52 -1.52
 
 
-1.017		 149.52 86.00
GILEAD SCIENCES STK 93.25 93.36 93.53 94.51 -0.98
 
 
-1.037		 110.12 66.19
PEPSICO STK 0 0 123.54 124.88 -1.34
 
 
-1.073		 161.46 109.94
APPLIED MATERIAL STK 163.58 164.10 165.56 167.44 -1.88
 
 
-1.123		 210.00 113.00
VERTEX PHARM STK 0 0 398.15 402.85 -4.70
 
 
-1.167		 482.00 372.95
PACCAR STK 0 0 80.93 81.94 -1.01
 
 
-1.233		 112.62 75.41
The Trade Desk Inc. 0 0 69.26 70.14 -0.88
 
 
-1.255		 132.34 41.09
Palantir Technologies Inc. 0 0 131.88 133.58 -1.70
 
 
-1.273		 133.58 21.96
ASML Holdings 0 0 634.00 644.00 -10.00
 
 
-1.553		 868.00 548.00
Mercadolibre Inc. 0 0 2,020.00 2,064.50 -44.50
 
 
-2.155		 2,300.00 1,489.00
Biogen Inc. 0 0 107.50 110.95 -3.45
 
 
-3.110		 212.50 101.00
NETFLIX.COM INC. 1,039.00 1,041.40 1,039.80 1,079.00 -39.20
 
 
-3.633		 1,134.20 534.70
Take-Two Interactive Software 0 0 197.46 205.15 -7.69
 
 
-3.748		 210.10 123.44
MicroStrategy Inc. Shares 0 0 368.60 391.10 -22.50
 
 
-5.753		 464.80 107.10
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.