wto, 21 sty 2025, 9:40 CET, NY 3:40, Londyn 8:40, Tokio 17:40, WIG20 -0.07%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 Nasdaq100 StocksFavorites - Recent 
Date: Last Session | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18 | 2025-01-17
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | V | W | X | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
AQ
ON | OFF
1 - 100 from 102 | First | Previous | Next 2 | Last
SymbolNameOpenHighLowLastChangeVolumeTurnoverDate
AAPL.USAPPLE232.1150232.2900228.4800229.9800Jan 17
ABNB.USAIRBNB134.1700135.6200132.6900135.1200Jan 17
ADBE.USADOBE434.3450435.9900425.7000429.9900Jan 17
ADI.USANALOG DEVICES220.560220.635217.840219.160Jan 17
ADP.USAUTOMATIC DATA PROCESSING301.0900301.0900295.9600296.1800Jan 17
ADSK.USAUTODESK296.2500296.2500290.6200291.4500Jan 17
AEP.USAMERICAN ELECTRIC POWER97.640097.975096.800097.2500Jan 17
ALGN.USALIGN TECHNOLOGY222.9200228.0000221.0000224.2300Jan 17
AMAT.USAPPLIED MATERIALS193.0000193.1600188.7900192.0500Jan 17
AMD.USADVANCED MICRO DEVICES120.7800122.7400120.5500121.4600Jan 17
AMGN.USAMGEN276.9700276.9700269.7800272.1100Jan 17
AMZN.USAMAZON.COM225.840226.510223.080225.940Jan 17
ANSS.USANSYS350.110352.350347.670349.930Jan 17
ASML.USASML HOLDING767.9100769.2000751.5000756.3300Jan 17
AVGO.USBROADCOM237.0800238.1000232.6600237.4400Jan 17
AZN.USASTRAZENECA67.78067.78066.59066.600Jan 17
BIDU.USBAIDU81.000083.950080.902582.9200Jan 17
BIIB.USBIOGEN143.1300143.5000140.0605140.5500Jan 17
BKNG.USBOOKING HOLDINGS4950.00004976.95504894.45004926.8000Jan 17
CDNS.USCADENCE DESIGN SYSTEMS305.870307.050302.610305.600Jan 17
CEG.USCONSTELLATION ENERGY320.1600320.1600311.0401316.3600Jan 17
CHTR.USCHARTER COMMUNICATIONS352.820353.590347.690351.370Jan 17
CMCSA.USCOMCAST36.75036.91036.45036.580Jan 17
COST.USCOSTCO WHOLESALE930.0000943.8000924.5650943.1900Jan 17
CPRT.USCOPART57.120057.270056.675056.9000Jan 17
CRWD.USCROWDSTRIKE HOLDINGS370.1400370.9500349.5500357.0000Jan 17
CSCO.USCISCO SYSTEMS60.7600060.9500060.2000060.23000Jan 17
CSX.USCSX33.36033.39032.66032.730Jan 17
CTAS.USCINTAS201.310201.310197.550198.310Jan 17
CTSH.USCOGNIZANT TECHNOLOGY SOLUTIONS78.6900078.7000077.2400077.81000Jan 17
DDOG.USDATADOG139.4200140.8600137.9200138.4000Jan 17
DLTR.USDOLLAR TREE71.990072.700071.110072.0700Jan 17
DOCU.USDOCUSIGN92.650093.980089.040089.6000Jan 17
DXCM.USDEXCOM86.320086.330083.890084.3800Jan 17
EA.USELECTRONIC ARTS143.470143.730141.760142.000Jan 17
EBAY.USEBAY65.500066.473965.500066.1900Jan 17
EXC.USEXELON39.60539.66039.18539.420Jan 17
FAST.USFASTENAL76.325076.953972.520076.0800Jan 17
FTNT.USFORTINET96.088096.088093.880094.2300Jan 17
GILD.USGILEAD SCIENCES92.01092.80091.68591.840Jan 17
GOOG.USALPHABET198.0500198.8100195.3100197.5500Jan 17
GOOGL.USALPHABET196.5300197.2300193.7500196.0000Jan 17
HON.USHONEYWELL INT226.8400226.8700222.2900222.5800Jan 17
IDXX.USIDEXX LABORATORIES429.3000432.9500418.6600419.2600Jan 17
ILMN.USILLUMINA139.3800140.3300136.4900136.6700Jan 17
INTC.USINTEL21.26021.62020.79021.490Jan 17
INTU.USINTUIT615.870615.870596.200604.130Jan 17
ISRG.USINTUITIVE SURGICAL597.6800597.6800583.2400592.6400Jan 17
JD.USJD.COM37.370039.240037.210039.0000Jan 17
KDP.USKEURIG DR PEPPER31.590031.780031.420031.6200Jan 17
KHC.USKRAFT HEINZ29.155029.460029.050029.2700Jan 17
KLAC.USKLA762.9500763.3000747.6100757.4700Jan 17
LCID.USLUCID GROUP3.13003.23003.06003.0700Jan 17
LRCX.USLAM RESEARCH81.41081.81079.60080.300Jan 17
LULU.USLULULEMON ATHLETICA378.2650378.5300373.0400373.7000Jan 17
MAR.USMARRIOTT INT INC/MD279.0000279.6000276.5000277.1800Jan 17
MCHP.USMICROCHIP TECHNOLOGY57.490058.470057.175057.9700Jan 17
MDLZ.USMONDELEZ INT58.42058.75057.82057.860Jan 17
MELI.USMERCADOLIBRE1876.42001876.42001832.90501836.0000Jan 17
META.USMETA PLATFORMS624.0500624.9700603.6700612.7700Jan 17
MNST.USMONSTER BEVERAGE50.250050.250049.295049.4200Jan 17
MRNA.USMODERNA33.840034.790033.600034.0600Jan 17
MRVL.USMARVELL TECHNOLOGY119.9150125.3700119.4000124.7600Jan 17
MSFT.USMICROSOFT434.0850434.4800428.1700429.0300Jan 17
MTCH.USMATCH GROUP33.140033.180032.450032.7400Jan 17
MU.USMICRON TECHNOLOGY104.6400105.8800102.5000105.7500Jan 17
NFLX.USNETFLIX859.7900865.0000852.1300858.1000Jan 17
NTES.USNETEASE99.620099.865097.640099.7600Jan 17
NVDA.USNVIDIA136.6900138.5000135.4649137.7100Jan 17
NXPI.USNXP SEMICONDUCTORS216.4100217.4580213.9700215.3600Jan 17
ODFL.USOLD DOMINION FREIGHT LINE191.2600191.2600186.4600189.5500Jan 17
OKTA.USOKTA87.380087.490085.896887.2900Jan 17
ORLY.USO'REILLY AUTOMOTIVE1227.97001227.97001210.98001216.7900Jan 17
PANW.USPALO ALTO NETWORKS181.1200181.3500177.0000177.1100Jan 17
PAYX.USPAYCHEX149.4600149.4600146.1850146.2900Jan 17
PCAR.USPACCAR111.4700111.7150109.7200110.3300Jan 17
PDD.USPDD HOLDINGS101.50106.74100.30105.57Jan 17
PEP.USPEPSICO147.720148.620147.170148.250Jan 17
PYPL.USPAYPAL HOLDINGS90.76093.24590.00591.810Jan 17
QCOM.USQUALCOMM165.380165.610163.100164.560Jan 17
REGN.USREGENERON PHARMACEUTICALS705.3400707.4800680.8900681.5800Jan 17
ROST.USROSS STORES150.8300151.4400148.9050149.1500Jan 17
SBUX.USSTARBUCKS95.580095.860095.100095.1300Jan 17
SIRI.USSIRIUS XM HOLDINGS22.130022.300021.880022.2700Jan 17
SNPS.USSYNOPSYS529.230529.950523.880526.700Jan 17
SWKS.USSKYWORKS SOLUTIONS92.620094.440092.050093.6400Jan 17
TEAM.USATLASSIAN259.850259.850251.490252.360Jan 17
TMUS.UST-MOBILE US219.2080219.5000217.6350218.9700Jan 17
TSLA.USTESLA421.5000439.7400419.7500426.5000Jan 17
TXN.USTEXAS INSTRUMENTS192.5400192.9300190.0200192.4200Jan 17
VRSK.USVERISK ANALYTICS282.0600282.0600277.7704278.5500Jan 17
VRSN.USVERISIGN212.5200212.5898209.2400209.7200Jan 17
VRTX.USVERTEX PHARMACEUTICALS422.7300428.2500419.2700422.0000Jan 17
WBA.USWALGREENS BOOTS ALLIANCE13.030013.249512.430012.5200Jan 17
WDAY.USWORKDAY256.3200256.3200248.8079249.6400Jan 17
XEL.USXCEL ENERGY66.530066.885065.930066.7200Jan 17
ZM.USZOOM VIDEO COMMUNICATIONS80.040080.210078.010078.0700Jan 17
ZS.USZSCALER192.8100192.8100187.0500187.5800Jan 17
1 - 100 from 102 | First | Previous | Next 2 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq