wto, 14 sty 2025, 0:36 CET, NY 18:36, Londyn 23:36, Tokio 8:36, ^SPX +0.16%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 Nasdaq100 StocksFavorites - Recent 
Date: Last Session | 2025-01-14 | 2025-01-13 | 2025-01-12 | 2025-01-11 | 2025-01-10
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
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 102 | First | Previous | Next 25 | Last
AAPL.US
APPLE
Last:
234.4000		Date:
Jan 13
22:00:13
Operations (▲): 2024-08-12 [Div. 0.12%], 2024-05-10 [Div. 0.14%], ...
Change:
-2.4500
(-1.03%)		High/Low:
234.6700
229.7200
52W Change:
+51.4640
(+28.13%)		52W High/Low:
260.1000
163.6640
Open:
233.5300		Prev.:
236.8500
Volume:
49.5m		Turnover:
7.59g
No. Trades:
122k
ABNB.US
AIRBNB
Last:
128.8500		Date:
Jan 13
22:00:12
Change:
-0.7800
(-0.60%)		High/Low:
130.1300
128.0835
52W Change:
-6.1700
(-4.57%)		52W High/Low:
170.1000
110.3800
Open:
128.9900		Prev.:
129.6300
Volume:
3.51m		Turnover:
267m
No. Trades:
12.2k
ADBE.US
ADOBE
Last:
408.5000		Date:
Jan 13
22:00:12
Change:
+2.5800
(+0.64%)		High/Low:
409.9600
403.7500
52W Change:
-189.1800
(-31.65%)		52W High/Low:
638.2500
403.7500 R
Open:
404.2700		Prev.:
405.9200
Volume:
4.56m		Turnover:
1.1g
No. Trades:
14.1k
ADI.US
ANALOG DEVICES
Last:
212.950		Date:
Jan 13
22:00:12
Operations (▲): 2022-12-02 [Div. 0.44%], 2022-08-29 [Div. 0.48%], ...
Change:
+0.580
(+0.27%)		High/Low:
213.370
208.090
52W Change:
+25.160
(+13.40%)		52W High/Low:
244.140
182.570
Open:
209.340		Prev.:
212.370
Volume:
3.96m		Turnover:
498m
No. Trades:
7.45k
ADP.US
AUTOMATIC DATA PROCESSING
Last:
290.2000		Date:
Jan 13
22:00:12
Operations (▲): 2022-12-08 [Div. 0.48%], 2022-09-08 [Div. 0.43%], ...
Change:
+3.3500
(+1.17%)		High/Low:
290.4750
285.4800
52W Change:
+54.9200
(+23.34%)		52W High/Low:
309.6300
231.2700
Open:
285.6900		Prev.:
286.8500
Volume:
1.81m		Turnover:
337m
No. Trades:
4.25k
ADSK.US
AUTODESK
Last:
284.8200		Date:
Jan 13
22:00:12
Change:
-0.1400
(-0.05%)		High/Low:
287.0400
279.8359
52W Change:
+43.3200
(+17.94%)		52W High/Low:
326.6200
195.3200
Open:
281.4200		Prev.:
284.9600
Volume:
1.87m		Turnover:
325m
No. Trades:
6.35k
AEP.US
AMERICAN ELECTRIC POWER
Last:
94.5400		Date:
Jan 13
22:00:13
Operations (▲): 2022-11-09 [Div. 0.93%], 2022-08-09 [Div. 0.78%], ...
Change:
+1.0300
(+1.10%)		High/Low:
95.9100
92.7600
52W Change:
+13.5600
(+16.74%)		52W High/Low:
105.1800
75.2200
Open:
95.1500		Prev.:
93.5100
Volume:
6.01m		Turnover:
318m
No. Trades:
16.4k
ALGN.US
ALIGN TECHNOLOGY
Last:
213.6800		Date:
Jan 13
22:00:11
Change:
+1.5600
(+0.74%)		High/Low:
213.8100
208.7500
52W Change:
-53.7800
(-20.11%)		52W High/Low:
335.4000
196.0900
Open:
210.0000		Prev.:
212.1200
Volume:
454k		Turnover:
51.5m
No. Trades:
1.31k
AMAT.US
APPLIED MATERIALS
Last:
170.8600		Date:
Jan 13
22:00:13
Operations (▲): 2022-11-23 [Div. 0.24%], 2022-08-24 [Div. 0.26%], ...
Change:
-0.7900
(-0.46%)		High/Low:
171.6100
167.7300
52W Change:
+17.1000
(+11.12%)		52W High/Low:
255.8900
149.8400
Open:
169.1000		Prev.:
171.6500
Volume:
5.46m		Turnover:
654m
No. Trades:
16.4k
AMD.US
ADVANCED MICRO DEVICES
Last:
117.3200		Date:
Jan 13
22:00:12
Change:
+1.2800
(+1.10%)		High/Low:
117.4800
114.4100
52W Change:
-41.4200
(-26.09%)		52W High/Low:
227.3000
114.4100 R
Open:
115.2800		Prev.:
116.0400
Volume:
38.6m		Turnover:
2.93g
No. Trades:
99.2k
AMGN.US
AMGEN
Last:
270.1070		Date:
Jan 13
22:00:12
Operations (▲): 2022-11-16 [Div. 0.68%], 2022-08-17 [Div. 0.77%], ...
Change:
+7.8770
(+3.00%)		High/Low:
270.4900
261.2800
52W Change:
-33.3730
(-11.00%)		52W High/Low:
346.8500
253.3000
Open:
262.1100		Prev.:
262.2300
Volume:
3.36m		Turnover:
567m
No. Trades:
9.76k
AMZN.US
AMAZON.COM
Last:
218.4600		Date:
Jan 13
22:00:12
Operations (▲): 2022-06-06 [Split 20:1]
Change:
-0.4800
(-0.22%)		High/Low:
219.4000
216.4700
52W Change:
+65.3000
(+42.64%)		52W High/Low:
233.0000
149.9100
Open:
218.0600		Prev.:
218.9400
Volume:
27.1m		Turnover:
3.85g
No. Trades:
72.7k
ANSS.US
ANSYS
Last:
337.190		Date:
Jan 13
22:00:11
Change:
-0.620
(-0.18%)		High/Low:
337.960
335.000
52W Change:
+9.770
(+2.98%)		52W High/Low:
363.030
289.820
Open:
336.200		Prev.:
337.810
Volume:
549k		Turnover:
87.3m
No. Trades:
704
ASML.US
ASML HOLDING
Last:
727.4100		Date:
Jan 13
22:00:12
Operations (▲): 2022-11-03 [Div. 0.26%], 2022-08-04 [Div. 0.20%]
Change:
-11.6000
(-1.57%)		High/Low:
729.0000
717.5900
52W Change:
+20.9100
(+2.96%)		52W High/Low:
1110.0900
645.4500
Open:
721.2000		Prev.:
739.0100
Volume:
1.32m		Turnover:
418m
No. Trades:
3.54k
AVGO.US
BROADCOM
Last:
225.2900		Date:
Jan 13
22:00:12
Operations (▲): 2024-09-19 [Div. 0.33%], 2024-07-15 [Split 10:1], ...
Change:
+0.9800
(+0.44%)		High/Low:
229.1928
219.5100
52W Change:
+114.9810
(+104.24%)		52W High/Low:
251.8800
107.8600
Open:
219.9900		Prev.:
224.3100
Volume:
23.7m		Turnover:
3.56g
No. Trades:
65.9k
AZN.US
ASTRAZENECA
Last:
65.7300		Date:
Jan 13
22:00:12
Operations (▲): 2022-08-11 [Div. 0.69%], 2022-02-24 [Div. 1.59%]
Change:
-1.2800
(-1.91%)		High/Low:
66.2100
65.6400
52W Change:
-1.5400
(-2.29%)		52W High/Low:
87.6750
60.4700
Open:
65.8800		Prev.:
67.0100
Volume:
7.67m		Turnover:
312m
No. Trades:
22.1k
BIDU.US
BAIDU
Last:
78.160		Date:
Jan 13
22:00:12
Change:
+0.730
(+0.94%)		High/Low:
78.850
77.195
52W Change:
-26.340
(-25.21%)		52W High/Low:
116.250
77.195 R
Open:
77.390		Prev.:
77.430
Volume:
2.82m		Turnover:
121m
No. Trades:
8.42k
BIIB.US
BIOGEN
Last:
150.1800		Date:
Jan 13
22:00:12
Change:
+1.3600
(+0.91%)		High/Low:
150.4800
145.8200
52W Change:
-96.0100
(-39.00%)		52W High/Low:
252.1700
145.0709
Open:
148.9200		Prev.:
148.8200
Volume:
1.14m		Turnover:
106m
No. Trades:
3.49k
BKNG.US
BOOKING HOLDINGS
Last:
4763.9000		Date:
Jan 13
22:00:12
Change:
+24.3500
(+0.51%)		High/Low:
4780.5750
4660.3200
52W Change:
+1260.2000
(+35.97%)		52W High/Low:
5337.2400
3180.0000
Open:
4710.2900		Prev.:
4739.5500
Volume:
210k		Turnover:
337m
No. Trades:
274
CDNS.US
CADENCE DESIGN SYSTEMS
Last:
292.500		Date:
Jan 13
22:00:12
Change:
-6.500
(-2.17%)		High/Low:
298.355
290.910
52W Change:
+14.940
(+5.38%)		52W High/Low:
328.990
241.290
Open:
298.000		Prev.:
299.000
Volume:
1.79m		Turnover:
337m
No. Trades:
5.22k
CEG.US
CONSTELLATION ENERGY
Last:
279.2400		Date:
Jan 13
22:00:12
Operations (▲): 2022-11-14 [Div. 0.15%], 2022-08-12 [Div. 0.18%]
Change:
-25.9500
(-8.50%)		High/Low:
300.4600
278.8600
52W Change:
+167.4300
(+149.75%)		52W High/Low:
310.0000
109.4400
Open:
297.4950		Prev.:
305.1900
Volume:
6.91m		Turnover:
1.19g
No. Trades:
23.2k
CHTR.US
CHARTER COMMUNICATIONS
Last:
337.8400		Date:
Jan 13
22:00:12
Change:
+2.9500
(+0.88%)		High/Low:
339.6400
333.8800
52W Change:
-30.5000
(-8.28%)		52W High/Low:
415.2700
236.0800
Open:
334.5300		Prev.:
334.8900
Volume:
809k		Turnover:
132m
No. Trades:
2.26k
CMCSA.US
COMCAST
Last:
36.4500		Date:
Jan 13
22:00:12
Operations (▲): 2022-10-04 [Div. 0.88%], 2022-07-05 [Div. 0.67%]
Change:
+0.0900
(+0.25%)		High/Low:
36.7200
36.2500
52W Change:
-6.6400
(-15.41%)		52W High/Low:
47.1100
36.2400
Open:
36.5100		Prev.:
36.3600
Volume:
18.9m		Turnover:
570m
No. Trades:
48.5k
COST.US
COSTCO WHOLESALE
Last:
924.7000		Date:
Jan 13
22:00:11
Operations (▲): 2022-10-27 [Div. 0.18%], 2022-07-28 [Div. 0.17%], ...
Change:
-12.2400
(-1.31%)		High/Low:
924.7000
921.0000
52W Change:
+243.2100
(+35.69%)		52W High/Low:
1008.2500
675.9600
Open:
924.7000		Prev.:
936.9400
Volume:
1.69m		Turnover:
753m
No. Trades:
3.18k
CPRT.US
COPART
Last:
55.6300		Date:
Jan 13
22:00:12
Operations (▲): 2023-08-22 [Split 2:1], 2022-11-04 [Split 2:1]
Change:
-0.0100
(-0.02%)		High/Low:
55.8200
55.1213
52W Change:
+7.7300
(+16.14%)		52W High/Low:
64.3800
47.3100
Open:
55.4550		Prev.:
55.6400
Volume:
2.88m		Turnover:
108m
No. Trades:
7.42k
1 - 25 from 102 | First | Previous | Next 25 | 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