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
Nasdaq 100 stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BROADCOM STK | 306.95 | 307.65 | 309.85 | 281.35 | 28.50 | 10.130 | 317.55 | 138.96 | |||
| Datadog Inc | 0 | 0 | 142.56 | 137.40 | 5.16 | 3.755 | 160.04 | 78.72 | |||
| Marvell Technology Inc. | 0 | 0 | 77.13 | 74.47 | 2.66 | 3.572 | 122.92 | 43.60 | |||
| Applovin Corp. | 0 | 0 | 508.80 | 491.50 | 17.30 | 3.520 | 609.90 | 132.02 | |||
| Globalfoundries Inc. | 0 | 0 | 29.330 | 28.480 | 0.85 | 2.985 | 44.000 | 26.930 | |||
| O'REILLY AUTO | 88.38 | 88.64 | 87.98 | 85.68 | 2.30 | 2.684 | 91.28 | 69.93 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 439.25 | 428.00 | 11.25 | 2.629 | 439.15 | 271.75 | |||
| Palo Alto Networks Inc | 0 | 0 | 184.66 | 180.36 | 4.30 | 2.384 | 198.54 | 137.62 | |||
| ADV MICRO DEV STK | 186.34 | 186.54 | 189.66 | 185.36 | 4.30 | 2.320 | 202.15 | 70.43 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 62.12 | 60.88 | 1.24 | 2.037 | 89.67 | 53.48 | |||
| Exelon Corp. | 40.530 | 40.740 | 41.010 | 40.205 | 0.81 | 2.002 | 42.565 | 34.425 | |||
| Diamondback Energy Inc | 0 | 0 | 122.86 | 120.56 | 2.30 | 1.908 | 177.74 | 107.78 | |||
| T-Mobile US Inc. | 194.80 | 195.10 | 198.48 | 195.08 | 3.40 | 1.743 | 260.10 | 190.96 | |||
| Amazon.com Inc. | 0 | 0 | 190.44 | 187.62 | 2.82 | 1.503 | 232.70 | 151.48 | |||
| Apple Inc. | 0 | 0 | 215.35 | 212.30 | 3.05 | 1.437 | 246.25 | 155.30 | |||
| Thomson Reuters Corp | 131.55 | 133.60 | 132.35 | 130.50 | 1.85 | 1.418 | 186.50 | 128.60 | |||
| CDW Corp | 0 | 0 | 127.20 | 125.50 | 1.70 | 1.355 | 204.70 | 125.50 | |||
| NVIDIA | 162.16 | 162.24 | 164.00 | 161.82 | 2.18 | 1.347 | 166.80 | 86.00 | |||
| LAM RESEARCH | 0 | 0 | 116.14 | 114.60 | 1.54 | 1.344 | 127.20 | 51.48 | |||
| ON SEMICONDUCTOR STK | 0 | 0 | 43.485 | 43.010 | 0.48 | 1.104 | 70.170 | 27.970 | |||
| Coca-Cola Europacific Partners Plc | 75.90 | 76.90 | 76.40 | 75.60 | 0.80 | 1.058 | 86.80 | 69.50 | |||
| Monster Beverage | 58.29 | 58.36 | 60.14 | 59.52 | 0.62 | 1.042 | 59.52 | 44.34 | |||
| Meta Platforms Inc | 0 | 0 | 617.50 | 611.40 | 6.10 | 0.998 | 709.90 | 437.00 | |||
| GILEAD SCIENCES STK | 102.30 | 102.44 | 101.64 | 100.82 | 0.82 | 0.813 | 110.12 | 77.44 | |||
| ADOBE SYS STK | 0 | 0 | 293.05 | 290.85 | 2.20 | 0.756 | 523.60 | 286.60 | |||
| Verisk Analytics | 208.60 | 209.20 | 208.80 | 207.40 | 1.40 | 0.675 | 284.50 | 204.50 | |||
| Booking Holdings | 4,513.00 | 4,537.00 | 4,511.00 | 4,483.00 | 28.00 | 0.625 | 5,038.00 | 3,690.00 | |||
| XCEL ENERGY STK | 69.43 | 69.65 | 70.35 | 69.92 | 0.43 | 0.615 | 70.03 | 56.65 | |||
| INTUIT STK | 564.70 | 565.70 | 559.30 | 556.20 | 3.10 | 0.557 | 712.40 | 485.00 | |||
| CSX Corp. | 30.660 | 30.725 | 31.200 | 31.055 | 0.15 | 0.467 | 34.840 | 23.400 | |||
| PAYCHEX STK | 109.74 | 109.88 | 108.52 | 108.12 | 0.40 | 0.370 | 146.02 | 105.28 | |||
| AUTOMATIC DATA STK | 0 | 0 | 247.20 | 246.65 | 0.55 | 0.223 | 303.55 | 242.80 | |||
| CoStar Group Inc | 0 | 0 | 65.20 | 65.11 | 0.09 | 0.138 | 84.03 | 64.11 | |||
| Mondelez International Group Inc. | 52.71 | 52.82 | 52.75 | 52.70 | 0.05 | 0.095 | 66.03 | 51.76 | |||
| AMER ELEC PWR STK | 101.50 | 102.00 | 101.00 | 101.00 | 0.00 | 0.000 | 102.00 | 86.50 | |||
| ASTAZENECA ADR | 73.00 | 73.50 | 73.50 | 73.50 | 0.00 | 0.000 | 73.50 | 57.50 | |||
| PEPSICO STK | 128.14 | 128.32 | 128.40 | 128.80 | -0.40 | -0.311 | 161.46 | 109.94 | |||
| Kraft Heinz Co., The | 21.645 | 21.680 | 21.520 | 21.600 | -0.08 | -0.370 | 33.075 | 21.505 | |||
| Take-Two Interactive Software | 0 | 0 | 222.00 | 223.00 | -1.00 | -0.448 | 224.00 | 141.32 | |||
| Keurig Dr. Pepper Inc. | 22.950 | 22.995 | 22.165 | 22.265 | -0.10 | -0.449 | 34.015 | 21.550 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 207.30 | 208.35 | -1.05 | -0.504 | 214.55 | 131.04 | |||
| Linde PLC | 394.40 | 395.00 | 394.20 | 396.20 | -2.00 | -0.505 | 448.40 | 378.00 | |||
| Honeywell International Inc. | 174.42 | 175.00 | 175.28 | 176.20 | -0.92 | -0.522 | 223.10 | 160.20 | |||
| CISCO SYSTEMS STK | 0 | 0 | 58.41 | 58.73 | -0.32 | -0.545 | 62.74 | 48.12 | |||
| COPART | 38.095 | 38.210 | 37.850 | 38.095 | -0.25 | -0.643 | 60.570 | 37.750 | |||
| Biogen Inc. | 0 | 0 | 125.60 | 126.45 | -0.85 | -0.672 | 175.85 | 101.00 | |||
| Autodesk Inc. | 265.40 | 266.30 | 265.20 | 267.20 | -2.00 | -0.749 | 307.90 | 206.15 | |||
| ELECTRONIC ARTS STK | 172.96 | 173.14 | 171.00 | 172.30 | -1.30 | -0.754 | 172.58 | 110.06 | |||
| NETFLIX.COM INC. | 1,048.00 | 1,058.60 | 1,055.00 | 1,063.40 | -8.40 | -0.790 | 1,134.20 | 646.70 | |||
| APPLIED MATERIAL STK | 189.26 | 189.92 | 188.90 | 190.56 | -1.66 | -0.871 | 195.60 | 113.00 | |||
| FASTENAL STK | 0 | 0 | 40.000 | 40.405 | -0.41 | -1.002 | 43.065 | 31.500 | |||
| Zscaler Inc | 271.55 | 271.90 | 269.50 | 272.25 | -2.75 | -1.010 | 272.25 | 147.70 | |||
| Comcast Corp.New | 25.510 | 25.550 | 25.680 | 25.970 | -0.29 | -1.117 | 41.880 | 25.870 | |||
| ROSS STORES STK | 133.52 | 133.66 | 127.80 | 129.28 | -1.48 | -1.145 | 149.58 | 107.76 | |||
| Alphabet Inc. Cl. C | 210.55 | 210.70 | 206.50 | 209.05 | -2.55 | -1.220 | 217.00 | 130.00 | |||
| Airbnb Inc. | 102.98 | 103.12 | 102.10 | 103.50 | -1.40 | -1.353 | 153.20 | 92.54 | |||
| Paypal Holdings Inc. | 59.31 | 59.37 | 60.96 | 61.80 | -0.84 | -1.359 | 90.00 | 52.59 | |||
| REGENERON PHARM STK | 483.70 | 485.50 | 484.60 | 491.80 | -7.20 | -1.464 | 931.80 | 422.00 | |||
| AMGEN STK | 253.80 | 254.65 | 251.35 | 255.10 | -3.75 | -1.470 | 303.50 | 230.00 | |||
| VERTEX PHARM STK | 351.50 | 352.50 | 352.45 | 357.80 | -5.35 | -1.495 | 482.00 | 312.45 | |||
| The Trade Desk Inc. | 0 | 0 | 44.405 | 45.090 | -0.69 | -1.519 | 132.340 | 37.385 | |||
| Roper Technologies Inc. | 441.80 | 442.90 | 440.30 | 447.40 | -7.10 | -1.587 | 560.60 | 421.40 | |||
| COSTCO WHOLESALE CORP. | 807.00 | 808.20 | 799.60 | 812.50 | -12.90 | -1.588 | 1,028.20 | 773.20 | |||
| STARBUCKS CORP. | 68.84 | 68.92 | 67.80 | 68.92 | -1.12 | -1.625 | 110.96 | 68.65 | |||
| IDEXX LABS | 543.80 | 546.00 | 532.80 | 542.40 | -9.60 | -1.770 | 587.00 | 325.00 | |||
| CINTAS STK | 162.00 | 162.50 | 162.90 | 165.85 | -2.95 | -1.779 | 215.30 | 161.00 | |||
| Charter Communications Inc. | 227.05 | 227.55 | 223.90 | 228.00 | -4.10 | -1.798 | 382.90 | 219.30 | |||
| Microsoft Corp. | 443.75 | 443.95 | 443.40 | 451.85 | -8.45 | -1.870 | 466.75 | 317.70 | |||
| MARRIOTT INTL STK | 227.30 | 227.80 | 225.20 | 229.55 | -4.35 | -1.895 | 294.10 | 185.00 | |||
| Atlassian Corp. | 127.86 | 128.38 | 125.08 | 127.62 | -2.54 | -1.990 | 310.70 | 127.62 | |||
| Workday | 204.05 | 204.55 | 200.75 | 204.95 | -4.20 | -2.049 | 269.95 | 182.08 | |||
| ASML Holdings | 0 | 0 | 826.00 | 844.00 | -18.00 | -2.133 | 892.00 | 548.00 | |||
| PACCAR STK | 80.10 | 80.22 | 80.35 | 82.22 | -1.87 | -2.274 | 112.62 | 75.41 | |||
| Palantir Technologies Inc. | 152.90 | 153.08 | 150.98 | 154.52 | -3.54 | -2.291 | 160.24 | 37.87 | |||
| TEXAS INSTRUMENTS STK | 151.38 | 151.68 | 150.28 | 154.44 | -4.16 | -2.694 | 205.30 | 126.30 | |||
| ANALOG DEVICES STK | 202.30 | 202.85 | 198.00 | 203.95 | -5.95 | -2.917 | 231.90 | 142.90 | |||
| Fortinet Inc. | 0 | 0 | 72.11 | 74.33 | -2.22 | -2.987 | 108.90 | 63.98 | |||
| Warner Bros. Discovery Inc. | 15.390 | 15.428 | 15.000 | 15.466 | -0.47 | -3.013 | 16.868 | 6.800 | |||
| Tesla Inc. | 374.15 | 374.40 | 365.25 | 377.15 | -11.90 | -3.155 | 453.90 | 199.30 | |||
| Intuitive Surgical Inc. | 375.90 | 376.50 | 369.70 | 382.30 | -12.60 | -3.296 | 587.60 | 365.10 | |||
| COGNIZANT TECH | 57.38 | 57.48 | 57.20 | 59.20 | -2.00 | -3.378 | 86.46 | 56.57 | |||
| Lululemon Athletica Inc. | 146.14 | 146.68 | 144.26 | 149.62 | -5.36 | -3.582 | 406.50 | 135.58 | |||
| DoorDash Inc. | 234.90 | 235.95 | 228.05 | 236.55 | -8.50 | -3.593 | 239.90 | 135.66 | |||
| Constellation Energy Corp. | 332.35 | 333.30 | 318.00 | 329.90 | -11.90 | -3.607 | 331.25 | 143.52 | |||
| MicroStrategy Inc. Shares | 269.90 | 271.10 | 266.70 | 277.50 | -10.80 | -3.892 | 464.80 | 179.55 | |||
| Axon Enterprise Inc. | 611.20 | 613.80 | 607.40 | 632.40 | -25.00 | -3.953 | 755.60 | 387.90 | |||
| MICRON TECH STK | 0 | 0 | 159.50 | 166.42 | -6.92 | -4.158 | 168.50 | 57.30 | |||
| INTEL STK | 0 | 0 | 31.600 | 32.985 | -1.39 | -4.199 | 32.985 | 16.646 | |||
| Dexcom Inc. | 56.24 | 56.38 | 56.17 | 58.69 | -2.52 | -4.294 | 86.30 | 53.72 | |||
| Pinduoduo Inc. | 110.50 | 111.00 | 107.00 | 112.00 | -5.00 | -4.464 | 130.50 | 80.20 | |||
| Kla-Tencor Corp. | 883.70 | 886.90 | 866.00 | 907.80 | -41.80 | -4.605 | 967.80 | 475.10 | |||
| Baker Hughes Co. | 39.275 | 39.360 | 38.960 | 40.870 | -1.91 | -4.673 | 46.840 | 30.585 | |||
| Old Dominion Freight Line Inc. | 117.90 | 118.20 | 115.80 | 121.60 | -5.80 | -4.770 | 216.50 | 117.15 | |||
| NXP Semiconductor | 186.50 | 187.50 | 181.50 | 191.50 | -10.00 | -5.222 | 244.00 | 136.00 | |||
| MICROCHIP TECH STK | 55.65 | 55.77 | 53.52 | 56.90 | -3.38 | -5.940 | 72.90 | 31.15 | |||
| QUALCOMM STK | 139.58 | 139.70 | 134.50 | 143.10 | -8.60 | -6.010 | 171.52 | 108.08 | |||
| Shopify Inc | 132.20 | 132.46 | 133.06 | 141.76 | -8.70 | -6.137 | 142.96 | 66.82 | |||
| Mercadolibre Inc. | 1,877.00 | 1,887.80 | 1,850.00 | 1,972.40 | -122.40 | -6.206 | 2,300.00 | 1,525.00 | |||
| CADENCE DESIGN STK | 287.10 | 287.75 | 282.00 | 300.90 | -18.90 | -6.281 | 328.05 | 195.00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 136.20 | 146.40 | -10.20 | -6.967 | 171.00 | 74.40 | |||
| Synopsys Inc. | 389.50 | 390.60 | 388.00 | 418.45 | -30.45 | -7.277 | 567.70 | 320.05 | |||