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
Honeywell International Inc. 184.60 185.30 184.60 174.92 9.68
 
 
5.534
223.10 160.20
GE Healthcare Technologies Inc. 62.16 63.44 62.63 59.97 2.66
 
 
4.436
89.67 53.48
Synopsys Inc. 398.50 399.70 401.85 388.80 13.05
 
 
3.356
580.40 320.05
Charter Communications Inc. 337.85 338.55 337.90 329.05 8.85
 
 
2.690
382.90 241.10
AMGEN STK 253.50 254.45 253.05 247.95 5.10
 
 
2.057
311.00 236.50
O'REILLY AUTO 1,236.50 1,240.50 1,223.00 1,198.50 24.50
 
 
2.044
1,320.50 873.40
Mercadolibre Inc. 1,992.20 1,999.80 1,982.80 1,943.40 39.40
 
 
2.027
2,227.50 1,336.00
T-Mobile US Inc. 215.95 216.25 211.65 207.50 4.15
 
 
2.000
260.10 149.14
Coca-Cola Europacific Partners Plc 78.60 79.90 79.10 77.60 1.50
 
 
1.933
83.50 66.00
Mondelez International Group Inc. 60.48 60.60 58.00 57.01 0.99
 
 
1.737
68.28 51.76
DoorDash Inc. 166.96 167.74 166.52 163.68 2.84
 
 
1.735
203.15 91.48
ASTAZENECA ADR 63.00 63.50 63.00 62.00 1.00
 
 
1.613
79.00 57.50
COSTCO WHOLESALE CORP. 870.20 872.10 868.80 855.80 13.00
 
 
1.519
1,028.20 678.00
PAYCHEX STK 127.98 128.18 128.12 126.22 1.90
 
 
1.505
146.02 107.16
Axon Enterprise Inc. 531.00 533.00 533.60 526.20 7.40
 
 
1.406
675.60 251.60
VERTEX PHARM STK 444.65 445.95 440.05 434.10 5.95
 
 
1.371
482.00 369.20
XCEL ENERGY STK 61.63 61.83 61.51 60.70 0.81
 
 
1.334
68.98 47.94
Zscaler Inc 195.90 196.28 194.78 192.30 2.48
 
 
1.290
207.05 139.62
PEPSICO STK 119.10 119.22 118.88 117.40 1.48
 
 
1.261
168.84 117.28
Workday 212.90 213.55 211.20 208.65 2.55
 
 
1.222
269.95 184.70
Monster Beverage 52.78 52.83 51.78 51.17 0.61
 
 
1.192
54.41 41.16
COPART 53.14 53.32 52.82 52.23 0.59
 
 
1.130
60.57 44.40
Verisk Analytics 257.70 258.70 253.00 250.20 2.80
 
 
1.119
284.50 206.50
MARRIOTT INTL STK 207.55 208.15 209.50 207.20 2.30
 
 
1.110
294.10 185.00
AMER ELEC PWR STK 94.60 94.80 94.80 93.80 1.00
 
 
1.066
102.00 80.00
CADENCE DESIGN STK 261.20 262.05 263.20 260.60 2.60
 
 
0.998
308.70 195.00
NETFLIX.COM INC. 986.70 989.40 985.50 976.10 9.40
 
 
0.963
998.10 512.50
Warner Bros. Discovery Inc. 7.454 7.477 7.676 7.603 0.07
 
 
0.960
11.734 6.116
ROSS STORES STK 121.92 122.10 123.00 121.84 1.16
 
 
0.952
149.58 111.10
Fortinet Inc. 90.54 90.85 90.61 89.76 0.85
 
 
0.947
108.90 48.61
Roper Technologies Inc. 489.90 491.20 486.70 483.30 3.40
 
 
0.703
560.60 463.50
Pinduoduo Inc. 91.80 92.00 91.00 90.40 0.60
 
 
0.664
148.50 80.20
IDEXX LABS 380.40 381.60 381.40 378.90 2.50
 
 
0.660
502.20 325.00
Linde PLC 397.20 398.20 394.80 392.40 2.40
 
 
0.612
448.40 378.00
CSX Corp. 24.445 24.500 24.485 24.340 0.15
 
 
0.596
34.840 23.400
AUTOMATIC DATA STK 262.30 263.15 258.40 256.95 1.45
 
 
0.564
303.55 215.30
Lululemon Athletica Inc. 232.70 233.70 235.65 234.35 1.30
 
 
0.555
406.50 208.00
COGNIZANT TECH 64.11 64.23 63.83 63.49 0.34
 
 
0.536
86.46 58.31
Keurig Dr. Pepper Inc. 30.420 30.450 29.880 29.730 0.15
 
 
0.505
34.055 29.350
Old Dominion Freight Line Inc. 132.35 132.70 130.60 130.00 0.60
 
 
0.462
216.50 128.15
Constellation Energy Corp. 193.82 194.46 196.64 195.92 0.72
 
 
0.367
331.25 143.52
Exelon Corp. 40.980 41.200 40.750 40.615 0.14
 
 
0.332
42.565 31.450
CINTAS STK 183.65 184.35 182.60 182.00 0.60
 
 
0.330
215.30 152.40
INTUIT STK 546.60 547.60 542.20 540.70 1.50
 
 
0.277
666.00 485.00
ADOBE SYS STK 324.50 327.90 327.20 326.50 0.70
 
 
0.214
533.30 302.65
FASTENAL STK 70.69 70.86 70.31 70.20 0.11
 
 
0.157
80.00 57.43
ANSYS STK 279.70 280.70 278.40 278.00 0.40
 
 
0.144
342.40 247.50
MicroStrategy Inc. Shares 335.60 336.40 333.90 333.50 0.40
 
 
0.120
464.80 100.60
CISCO SYSTEMS STK 50.26 50.52 50.41 50.36 0.05
 
 
0.099
62.74 41.07
Comcast Corp.New 29.680 29.725 29.525 29.505 0.02
 
 
0.068
41.880 29.045
Autodesk Inc. 238.75 239.80 238.00 237.85 0.15
 
 
0.063
307.90 183.80
Microsoft Corp. 343.30 343.55 345.00 344.85 0.15
 
 
0.043
432.65 317.70
Intuitive Surgical Inc. 448.60 449.60 449.45 449.45 0.00
 
 
0.000
587.60 345.30
Dexcom Inc. 62.24 62.39 62.20 62.25 -0.05
 
 
-0.080
121.16 53.72
Take-Two Interactive Software 203.85 204.55 200.80 201.00 -0.20
 
 
-0.100
209.90 123.44
Airbnb Inc. 104.82 105.04 107.48 107.62 -0.14
 
 
-0.130
153.20 92.54
Palantir Technologies Inc. 101.78 101.92 101.88 102.08 -0.20
 
 
-0.196
118.40 19.04
Kraft Heinz Co., The 25.570 25.605 25.350 25.405 -0.06
 
 
-0.216
36.015 25.055
Baker Hughes Co. 30.735 30.800 31.270 31.340 -0.07
 
 
-0.223
46.840 28.835
QUALCOMM STK 128.74 128.80 129.00 129.40 -0.40
 
 
-0.309
215.35 108.08
NXP Semiconductor 159.00 159.50 159.00 159.50 -0.50
 
 
-0.313
265.00 136.00
Alphabet Inc. Cl. C 140.06 140.18 141.40 141.92 -0.52
 
 
-0.366
200.00 130.00
Biogen Inc. 105.05 105.95 105.30 105.80 -0.50
 
 
-0.473
217.80 101.00
Palo Alto Networks Inc 163.30 164.36 163.58 164.36 -0.78
 
 
-0.475
198.54 133.10
ANALOG DEVICES STK 167.72 168.24 166.76 167.62 -0.86
 
 
-0.513
231.90 142.90
Alphabet Inc. Cl. A 138.24 138.36 140.90 141.68 -0.78
 
 
-0.551
198.28 131.04
CDW Corp 137.00 141.85 139.90 140.75 -0.85
 
 
-0.604
227.90 130.35
ELECTRONIC ARTS STK 127.44 127.64 127.50 128.50 -1.00
 
 
-0.778
160.08 110.06
Globalfoundries Inc. 30.140 30.490 30.230 30.470 -0.24
 
 
-0.788
54.320 27.230
APPLIED MATERIAL STK 129.60 130.06 130.22 131.50 -1.28
 
 
-0.973
234.50 113.00
Apple Inc. 185.86 186.04 182.26 184.08 -1.82
 
 
-0.989
246.25 155.30
Datadog Inc 88.34 89.24 88.94 89.83 -0.89
 
 
-0.991
160.04 78.72
INTEL STK 17.458 17.486 17.800 18.002 -0.20
 
 
-1.122
32.635 16.646
TEXAS INSTRUMENTS STK 138.62 139.02 139.54 141.42 -1.88
 
 
-1.329
205.30 126.30
Kla-Tencor Corp. 604.20 606.90 598.40 606.60 -8.20
 
 
-1.352
818.40 475.10
ADV MICRO DEV STK 83.98 84.04 83.41 84.60 -1.19
 
 
-1.407
170.10 70.43
Crowdstrike Holdings Inc 371.45 374.95 374.15 379.50 -5.35
 
 
-1.410
433.95 198.22
NVIDIA 93.58 93.62 94.02 95.46 -1.44
 
 
-1.508
143.70 79.57
Paypal Holdings Inc. 56.93 56.99 56.68 57.55 -0.87
 
 
-1.512
90.00 52.59
ON SEMICONDUCTOR STK 33.780 33.930 33.750 34.290 -0.54
 
 
-1.575
72.140 27.970
Atlassian Corp. 198.48 199.48 198.32 201.70 -3.38
 
 
-1.676
310.70 123.52
ASML Holdings 578.00 580.00 580.00 590.00 -10.00
 
 
-1.695
1,010.00 548.00
BROADCOM STK 167.08 167.40 165.82 168.86 -3.04
 
 
-1.800
238.55 115.02
GILEAD SCIENCES STK 92.21 92.31 91.45 93.27 -1.82
 
 
-1.951
110.12 57.30
Arm Holdings PLC ADR 96.80 97.20 96.00 98.00 -2.00
 
 
-2.041
173.60 74.40
MongoDB Inc 149.02 152.12 151.40 154.66 -3.26
 
 
-2.108
344.05 132.62
MICRON TECH STK 66.30 66.39 66.00 67.44 -1.44
 
 
-2.135
146.00 57.30
MICROCHIP TECH STK 39.710 39.800 39.835 40.720 -0.89
 
 
-2.173
92.400 31.145
The Trade Desk Inc. 46.500 47.005 46.795 48.085 -1.29
 
 
-2.683
132.340 41.090
LAM RESEARCH 61.56 61.65 60.97 62.66 -1.69
 
 
-2.697
103.66 51.48
Diamondback Energy Inc 114.68 115.94 117.08 120.40 -3.32
 
 
-2.757
193.38 107.78
Tesla Inc. 243.45 243.65 245.00 252.00 -7.00
 
 
-2.778
453.90 156.60
Meta Platforms Inc 472.05 473.35 473.30 487.10 -13.80
 
 
-2.833
709.90 404.25
Booking Holdings 4,305.00 4,324.00 4,145.00 4,281.00 -136.00
 
 
-3.177
5,038.00 2,863.00
Amazon.com Inc. 159.34 159.70 159.50 164.82 -5.32
 
 
-3.228
232.70 146.56
PACCAR STK 77.92 78.06 78.00 80.64 -2.64
 
 
-3.274
112.62 75.41
Marvell Technology Inc. 49.97 50.40 49.99 51.76 -1.77
 
 
-3.420
122.92 43.60
Applovin Corp. 237.60 241.90 240.10 253.10 -13.00
 
 
-5.136
506.60 61.53
STARBUCKS CORP. 69.62 69.70 69.20 73.45 -4.25
 
 
-5.786
110.96 66.79
REGENERON PHARM STK 516.00 517.40 497.00 534.00 -37.00
 
 
-6.929
1,086.50 481.00
CoStar Group Inc 65.30 66.65 66.34 72.72 -6.38
 
 
-8.773
85.97 65.75
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.