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
Tesla Inc. 0 0 414.80 383.90 30.90
 
 
8.049		 453.90 132.98
CoStar Group Inc 0 0 71.27 67.35 3.92
 
 
5.820		 89.50 65.75
Applovin Corp. 0 0 324.60 307.95 16.65
 
 
5.407		 383.65 37.30
Meta Platforms Inc 0 0 601.10 574.40 26.70
 
 
4.648		 604.30 337.05
Crowdstrike Holdings Inc 0 0 353.10 337.95 15.15
 
 
4.483		 368.75 198.22
Constellation Energy Corp. 0 0 283.40 273.05 10.35
 
 
3.791		 293.75 101.64
Paypal Holdings Inc. 0 0 87.37 84.23 3.14
 
 
3.728		 87.37 52.26
Atlassian Corp. 0 0 238.70 230.35 8.35
 
 
3.625		 271.15 123.52
Globalfoundries Inc. 0 0 40.930 39.660 1.27
 
 
3.202		 55.700 32.990
Arm Holdings PLC ADR 0 0 140.00 136.20 3.80
 
 
2.790		 173.60 62.30
Amazon.com Inc. 0 0 216.60 210.75 5.85
 
 
2.776		 221.25 139.28
DoorDash Inc. 165.50 167.26 167.36 163.10 4.26
 
 
2.612		 171.20 91.48
The Trade Desk Inc. 0 0 116.12 113.18 2.94
 
 
2.598		 132.34 58.61
NVIDIA 0 0 130.34 127.06 3.28
 
 
2.581		 143.70 51.61
Palo Alto Networks Inc 0 0 169.00 164.92 4.08
 
 
2.474		 192.38 121.68
Charter Communications Inc. 0 0 334.90 327.95 6.95
 
 
2.119		 382.90 237.50
Coca-Cola Europacific Partners Plc 73.10 74.10 73.80 72.30 1.50
 
 
2.075		 75.60 61.10
Alphabet Inc. Cl. A 0 0 190.46 187.10 3.36
 
 
1.796		 190.46 120.36
Marvell Technology Inc. 0 0 112.84 110.86 1.98
 
 
1.786		 119.50 52.04
CISCO SYSTEMS STK 0 0 58.35 57.36 0.99
 
 
1.726		 58.35 41.07
ADOBE SYS STK 0 0 405.45 399.00 6.45
 
 
1.617		 589.20 397.45
Axon Enterprise Inc. 563.00 564.40 561.00 552.20 8.80
 
 
1.594		 658.00 227.50
PACCAR STK 107.06 107.18 106.88 105.28 1.60
 
 
1.520		 114.66 83.10
Datadog Inc 0 0 137.16 135.18 1.98
 
 
1.465		 160.04 95.34
Linde PLC 0 0 418.00 412.20 5.80
 
 
1.407		 448.40 370.05
Diamondback Energy Inc 0 0 174.64 172.32 2.32
 
 
1.346		 195.08 137.62
MICROCHIP TECH STK 0 0 55.22 54.49 0.73
 
 
1.340		 92.40 53.34
TEXAS INSTRUMENTS STK 192.66 193.06 188.66 186.18 2.48
 
 
1.332		 205.30 146.20
Microsoft Corp. 0 0 413.55 408.35 5.20
 
 
1.273		 432.65 356.95
Palantir Technologies Inc. 0 0 66.17 65.34 0.83
 
 
1.270		 77.34 14.94
Old Dominion Freight Line Inc. 182.55 183.15 177.20 175.00 2.20
 
 
1.257		 216.50 154.45
MARRIOTT INTL STK 269.55 270.30 267.75 264.70 3.05
 
 
1.152		 277.15 191.56
INTUIT STK 603.70 605.20 605.50 598.70 6.80
 
 
1.136		 666.00 517.60
MICRON TECH STK 100.58 100.62 94.71 93.72 0.99
 
 
1.056		 146.00 72.82
Mondelez International Group Inc. 55.09 55.20 55.48 54.92 0.56
 
 
1.020		 71.12 54.92
Apple Inc. 0 0 231.10 228.80 2.30
 
 
1.005		 246.25 154.98
ADV MICRO DEV STK 0 0 112.70 111.60 1.10
 
 
0.986		 200.85 111.60
NXP Semiconductor 0 0 205.00 203.00 2.00
 
 
0.985		 265.00 189.30
Kla-Tencor Corp. 698.90 701.20 679.00 672.90 6.10
 
 
0.907		 818.40 508.00
Keurig Dr. Pepper Inc. 0 0 30.160 29.895 0.27
 
 
0.886		 34.055 26.325
Exelon Corp. 36.965 37.075 36.845 36.575 0.27
 
 
0.738		 37.770 31.175
GILEAD SCIENCES STK 89.67 89.76 88.36 87.72 0.64
 
 
0.730		 90.80 57.30
QUALCOMM STK 0 0 154.90 153.98 0.92
 
 
0.597		 215.35 127.50
COPART 55.02 55.19 54.39 54.07 0.32
 
 
0.592		 60.57 43.00
PAYCHEX STK 140.40 140.64 137.44 136.78 0.66
 
 
0.483		 139.36 107.16
MongoDB Inc 0 0 237.25 236.15 1.10
 
 
0.466		 466.00 201.25
AUTOMATIC DATA STK 285.10 285.80 282.75 281.50 1.25
 
 
0.444		 292.65 215.00
CSX Corp. 31.560 31.630 31.095 30.960 0.14
 
 
0.436		 35.280 29.845
APPLIED MATERIAL STK 0 0 168.40 167.84 0.56
 
 
0.334		 234.50 137.74
CINTAS STK 0 0 186.10 185.65 0.45
 
 
0.242		 215.30 134.05
MicroStrategy Inc. Shares 0 0 335.20 334.40 0.80
 
 
0.239		 464.80 42.41
Mercadolibre Inc. 1,781.40 1,789.40 1,698.40 1,695.00 3.40
 
 
0.201		 2,005.00 1,260.00
ANALOG DEVICES STK 212.10 212.60 208.35 207.95 0.40
 
 
0.192		 222.90 171.10
XCEL ENERGY STK 62.92 63.11 61.92 61.81 0.11
 
 
0.178		 68.98 44.27
Baker Hughes Co. 44.395 44.485 43.550 43.475 0.08
 
 
0.173		 43.550 26.140
GE Healthcare Technologies Inc. 0 0 81.55 81.41 0.14
 
 
0.172		 85.50 65.50
Roper Technologies Inc. 503.40 503.80 495.30 494.50 0.80
 
 
0.162		 542.00 469.50
Autodesk Inc. 283.60 284.70 278.45 278.10 0.35
 
 
0.126		 307.90 183.80
ANSYS STK 334.00 335.00 329.00 328.60 0.40
 
 
0.122		 340.80 260.50
Take-Two Interactive Software 176.24 176.62 174.52 174.32 0.20
 
 
0.115		 182.12 123.44
COGNIZANT TECH 75.65 75.78 74.80 74.77 0.03
 
 
0.040		 77.53 59.47
Synopsys Inc. 0 0 476.00 475.90 0.10
 
 
0.021		 580.40 417.50
CADENCE DESIGN STK 293.45 294.30 285.30 285.30 0.00
 
 
0.000		 306.35 222.00
T-Mobile US Inc. 208.55 208.80 207.70 207.70 0.00
 
 
0.000		 233.95 147.06
PEPSICO STK 0 0 140.76 140.96 -0.20
 
 
-0.142		 168.84 140.34
Monster Beverage 48.055 48.120 48.510 48.595 -0.09
 
 
-0.175		 55.780 41.155
CDW Corp 0 0 181.75 182.10 -0.35
 
 
-0.192		 238.00 164.20
LAM RESEARCH 0 0 72.67 72.81 -0.14
 
 
-0.192		 103.66 65.53
Pinduoduo Inc. 0 0 95.20 95.40 -0.20
 
 
-0.210		 148.50 80.60
Booking Holdings 4,674.00 4,691.00 4,633.00 4,645.00 -12.00
 
 
-0.258		 5,038.00 2,863.00
FASTENAL STK 72.35 72.43 71.48 71.67 -0.19
 
 
-0.265		 80.00 57.43
BROADCOM STK 0 0 218.30 218.90 -0.60
 
 
-0.274		 238.55 101.42
O'REILLY AUTO 1,170.00 1,173.50 1,171.50 1,176.50 -5.00
 
 
-0.425		 1,209.50 865.40
Kraft Heinz Co., The 0 0 27.915 28.045 -0.13
 
 
-0.464		 36.145 27.915
Intuitive Surgical Inc. 0 0 521.30 524.10 -2.80
 
 
-0.534		 534.30 328.30
Workday 0 0 238.40 239.70 -1.30
 
 
-0.542		 282.40 189.82
Comcast Corp.New 0 0 35.310 35.510 -0.20
 
 
-0.563		 43.210 34.155
Warner Bros. Discovery Inc. 9.501 9.529 9.497 9.551 -0.05
 
 
-0.565		 11.734 6.116
ELECTRONIC ARTS STK 137.74 138.02 137.46 138.38 -0.92
 
 
-0.665		 160.08 116.00
STARBUCKS CORP. 90.64 90.72 90.24 90.87 -0.63
 
 
-0.693		 97.87 66.79
VERTEX PHARM STK 410.45 412.30 398.75 401.85 -3.10
 
 
-0.771		 482.00 364.35
ASTAZENECA ADR 63.50 64.00 63.50 64.00 -0.50
 
 
-0.781		 79.00 57.00
Biogen Inc. 0 0 137.40 138.65 -1.25
 
 
-0.902		 231.80 137.40
INTEL STK 0 0 18.618 18.806 -0.19
 
 
-1.000		 45.300 17.064
Honeywell International Inc. 212.30 212.95 211.35 213.60 -2.25
 
 
-1.053		 223.10 177.64
AMER ELEC PWR STK 92.50 93.00 91.50 92.50 -1.00
 
 
-1.081		 95.00 70.22
Airbnb Inc. 128.02 128.24 123.58 125.14 -1.56
 
 
-1.247		 154.78 101.92
Verisk Analytics 0 0 265.10 268.50 -3.40
 
 
-1.266		 280.20 205.50
IDEXX LABS 412.50 414.10 405.00 410.40 -5.40
 
 
-1.316		 532.00 372.60
ASML Holdings 0 0 714.00 724.00 -10.00
 
 
-1.381		 1,010.00 614.00
Dexcom Inc. 78.38 78.59 76.74 77.86 -1.12
 
 
-1.438		 130.22 59.02
COSTCO WHOLESALE CORP. 0 0 890.00 903.00 -13.00
 
 
-1.440		 953.30 624.80
Alphabet Inc. Cl. C 191.68 191.84 185.78 188.54 -2.76
 
 
-1.464		 190.78 121.56
Zscaler Inc 0 0 179.00 181.82 -2.82
 
 
-1.551		 236.05 139.62
AMGEN STK 261.85 262.75 259.05 263.35 -4.30
 
 
-1.633		 311.00 245.10
ROSS STORES STK 0 0 144.44 146.96 -2.52
 
 
-1.715		 149.58 118.82
ON SEMICONDUCTOR STK 53.68 53.90 53.55 54.67 -1.12
 
 
-2.049		 75.99 52.38
Fortinet Inc. 90.62 90.91 89.58 91.47 -1.89
 
 
-2.066		 96.18 48.61
Lululemon Athletica Inc. 366.10 367.75 376.95 388.80 -11.85
 
 
-3.048		 443.50 208.00
NETFLIX.COM INC. 0 0 796.50 825.20 -28.70
 
 
-3.478		 885.90 439.35
REGENERON PHARM STK 0 0 668.80 698.40 -29.60
 
 
-4.238		 1,086.50 668.80
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.