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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Applovin Corp. | 0 | 0 | 306.35 | 285.80 | 20.55 | 7.190 | 506.60 | 61.53 | |||
| Palantir Technologies Inc. | 0 | 0 | 126.90 | 121.46 | 5.44 | 4.479 | 124.80 | 21.96 | |||
| Kraft Heinz Co., The | 0 | 0 | 23.680 | 22.690 | 0.99 | 4.363 | 33.075 | 21.845 | |||
| Constellation Energy Corp. | 276.20 | 277.15 | 271.80 | 265.05 | 6.75 | 2.547 | 331.25 | 143.52 | |||
| Baker Hughes Co. | 34.310 | 34.385 | 34.150 | 33.310 | 0.84 | 2.522 | 46.840 | 29.665 | |||
| Tesla Inc. | 270.90 | 271.05 | 271.00 | 264.45 | 6.55 | 2.477 | 453.90 | 175.62 | |||
| Palo Alto Networks Inc | 163.28 | 164.36 | 163.84 | 160.08 | 3.76 | 2.349 | 198.54 | 134.88 | |||
| Datadog Inc | 119.06 | 120.28 | 119.98 | 117.44 | 2.54 | 2.163 | 160.04 | 78.72 | |||
| MicroStrategy Inc. Shares | 381.80 | 382.40 | 381.20 | 373.20 | 8.00 | 2.144 | 464.80 | 107.10 | |||
| NETFLIX.COM INC. | 1,083.60 | 1,086.60 | 1,086.80 | 1,069.00 | 17.80 | 1.665 | 1,134.20 | 534.70 | |||
| REGENERON PHARM STK | 488.70 | 490.10 | 484.90 | 477.20 | 7.70 | 1.614 | 1,086.50 | 422.00 | |||
| CSX Corp. | 29.185 | 29.245 | 28.895 | 28.490 | 0.41 | 1.422 | 34.840 | 23.400 | |||
| ANSYS STK | 330.70 | 331.70 | 323.00 | 318.60 | 4.40 | 1.381 | 342.40 | 247.50 | |||
| Alphabet Inc. Cl. C | 156.40 | 156.52 | 153.74 | 151.98 | 1.76 | 1.158 | 200.00 | 130.00 | |||
| CoStar Group Inc | 72.96 | 74.46 | 73.79 | 73.03 | 0.76 | 1.041 | 77.86 | 64.11 | |||
| Coca-Cola Europacific Partners Plc | 81.40 | 82.70 | 82.00 | 81.20 | 0.80 | 0.985 | 83.50 | 66.60 | |||
| Meta Platforms Inc | 617.70 | 618.80 | 620.10 | 614.20 | 5.90 | 0.961 | 709.90 | 421.55 | |||
| ADOBE SYS STK | 312.00 | 315.30 | 313.30 | 310.50 | 2.80 | 0.902 | 528.40 | 302.65 | |||
| FASTENAL STK | 38.590 | 38.675 | 37.330 | 37.060 | 0.27 | 0.729 | 40.000 | 29.240 | |||
| Microsoft Corp. | 430.95 | 431.15 | 431.35 | 428.25 | 3.10 | 0.724 | 432.50 | 317.70 | |||
| CDW Corp | 150.20 | 155.10 | 153.10 | 152.00 | 1.10 | 0.724 | 219.50 | 130.35 | |||
| The Trade Desk Inc. | 64.67 | 65.32 | 65.02 | 64.56 | 0.46 | 0.713 | 132.34 | 41.09 | |||
| DoorDash Inc. | 207.55 | 208.45 | 203.25 | 201.90 | 1.35 | 0.669 | 209.50 | 91.48 | |||
| Warner Bros. Discovery Inc. | 10.272 | 10.300 | 9.962 | 9.900 | 0.06 | 0.626 | 11.734 | 6.116 | |||
| MICRON TECH STK | 0 | 0 | 105.74 | 105.24 | 0.50 | 0.475 | 122.70 | 57.30 | |||
| LAM RESEARCH | 85.51 | 85.64 | 86.21 | 85.96 | 0.25 | 0.291 | 98.30 | 51.48 | |||
| Alphabet Inc. Cl. A | 155.44 | 155.52 | 154.32 | 154.06 | 0.26 | 0.169 | 198.28 | 131.04 | |||
| Amazon.com Inc. | 0 | 0 | 193.16 | 192.84 | 0.32 | 0.166 | 232.70 | 146.56 | |||
| Mondelez International Group Inc. | 57.83 | 57.94 | 57.27 | 57.24 | 0.03 | 0.052 | 68.28 | 51.76 | |||
| XCEL ENERGY STK | 59.05 | 59.23 | 58.19 | 58.19 | 0.00 | 0.000 | 68.98 | 48.61 | |||
| ON SEMICONDUCTOR STK | 50.74 | 50.94 | 50.63 | 50.63 | 0.00 | 0.000 | 72.14 | 27.97 | |||
| CISCO SYSTEMS STK | 57.93 | 58.19 | 58.15 | 58.17 | -0.02 | -0.034 | 62.74 | 41.07 | |||
| Honeywell International Inc. | 203.85 | 204.50 | 201.00 | 201.15 | -0.15 | -0.075 | 223.10 | 160.20 | |||
| TEXAS INSTRUMENTS STK | 188.18 | 188.58 | 188.52 | 188.80 | -0.28 | -0.148 | 205.30 | 126.30 | |||
| ROSS STORES STK | 112.00 | 112.16 | 111.02 | 111.22 | -0.20 | -0.180 | 149.58 | 107.76 | |||
| PEPSICO STK | 116.22 | 116.32 | 115.92 | 116.20 | -0.28 | -0.241 | 161.46 | 109.94 | |||
| T-Mobile US Inc. | 195.74 | 195.98 | 193.96 | 194.58 | -0.62 | -0.319 | 260.10 | 161.84 | |||
| INTUIT STK | 646.40 | 647.60 | 634.30 | 636.40 | -2.10 | -0.330 | 681.60 | 485.00 | |||
| Biogen Inc. | 113.75 | 114.85 | 114.55 | 114.95 | -0.40 | -0.348 | 212.50 | 101.00 | |||
| Crowdstrike Holdings Inc | 405.90 | 409.30 | 407.15 | 408.65 | -1.50 | -0.367 | 437.15 | 198.22 | |||
| NVIDIA | 141.28 | 141.34 | 141.56 | 142.10 | -0.54 | -0.380 | 143.70 | 86.00 | |||
| Keurig Dr. Pepper Inc. | 28.435 | 28.465 | 28.585 | 28.695 | -0.11 | -0.383 | 34.055 | 27.910 | |||
| COSTCO WHOLESALE CORP. | 836.60 | 838.10 | 828.70 | 832.30 | -3.60 | -0.433 | 1,028.20 | 726.30 | |||
| CINTAS STK | 185.55 | 186.10 | 183.40 | 184.20 | -0.80 | -0.434 | 215.30 | 161.00 | |||
| Booking Holdings | 4,922.00 | 4,935.00 | 4,850.00 | 4,872.00 | -22.00 | -0.452 | 5,038.00 | 2,863.00 | |||
| Marvell Technology Inc. | 62.10 | 62.62 | 61.66 | 61.95 | -0.29 | -0.468 | 122.92 | 43.60 | |||
| MICROCHIP TECH STK | 63.55 | 63.65 | 63.51 | 63.81 | -0.30 | -0.470 | 86.25 | 31.15 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63.92 | 64.26 | -0.34 | -0.529 | 89.67 | 53.48 | |||
| ANALOG DEVICES STK | 208.50 | 208.95 | 206.30 | 207.40 | -1.10 | -0.530 | 231.90 | 142.90 | |||
| Linde PLC | 401.40 | 401.80 | 399.60 | 401.80 | -2.20 | -0.548 | 448.40 | 378.00 | |||
| ASML Holdings | 692.00 | 694.00 | 682.00 | 686.00 | -4.00 | -0.583 | 1,000.00 | 548.00 | |||
| Exelon Corp. | 37.040 | 37.230 | 36.870 | 37.090 | -0.22 | -0.593 | 42.565 | 32.215 | |||
| APPLIED MATERIAL STK | 169.22 | 169.74 | 167.54 | 168.58 | -1.04 | -0.617 | 225.95 | 113.00 | |||
| Roper Technologies Inc. | 469.00 | 469.90 | 465.10 | 468.20 | -3.10 | -0.662 | 560.60 | 463.50 | |||
| Take-Two Interactive Software | 204.05 | 204.45 | 199.98 | 201.35 | -1.37 | -0.680 | 210.10 | 123.44 | |||
| ADV MICRO DEV STK | 125.46 | 125.58 | 124.68 | 125.56 | -0.88 | -0.701 | 167.52 | 70.43 | |||
| O'REILLY AUTO | 79.82 | 80.06 | 77.60 | 78.16 | -0.56 | -0.716 | 88.03 | 61.33 | |||
| Monster Beverage | 51.13 | 51.18 | 49.91 | 50.31 | -0.41 | -0.805 | 56.50 | 41.16 | |||
| STARBUCKS CORP. | 80.00 | 80.08 | 80.53 | 81.19 | -0.66 | -0.813 | 110.96 | 66.87 | |||
| BROADCOM STK | 236.20 | 236.55 | 232.90 | 234.85 | -1.95 | -0.830 | 238.55 | 122.22 | |||
| Axon Enterprise Inc. | 641.80 | 644.00 | 618.20 | 624.00 | -5.80 | -0.929 | 704.20 | 251.60 | |||
| PAYCHEX STK | 123.56 | 123.72 | 122.60 | 123.76 | -1.16 | -0.937 | 146.02 | 108.26 | |||
| Synopsys Inc. | 471.50 | 473.40 | 478.00 | 482.60 | -4.60 | -0.953 | 565.40 | 320.05 | |||
| CADENCE DESIGN STK | 271.75 | 272.60 | 272.10 | 274.75 | -2.65 | -0.965 | 308.70 | 195.00 | |||
| Verisk Analytics | 261.40 | 262.40 | 255.60 | 258.10 | -2.50 | -0.969 | 284.50 | 235.10 | |||
| Kla-Tencor Corp. | 790.30 | 792.20 | 781.50 | 789.60 | -8.10 | -1.026 | 789.60 | 475.10 | |||
| AMER ELEC PWR STK | 89.80 | 90.00 | 89.40 | 90.40 | -1.00 | -1.106 | 102.00 | 83.50 | |||
| Pinduoduo Inc. | 87.40 | 87.80 | 89.20 | 90.20 | -1.00 | -1.109 | 143.50 | 80.20 | |||
| QUALCOMM STK | 132.22 | 132.28 | 134.00 | 135.60 | -1.60 | -1.180 | 191.66 | 108.08 | |||
| AUTOMATIC DATA STK | 259.95 | 260.55 | 257.60 | 260.80 | -3.20 | -1.227 | 303.55 | 218.30 | |||
| COPART | 40.370 | 40.495 | 40.220 | 40.765 | -0.55 | -1.337 | 60.570 | 40.285 | |||
| Mercadolibre Inc. | 2,039.00 | 2,053.50 | 2,015.00 | 2,042.50 | -27.50 | -1.346 | 2,300.00 | 1,489.00 | |||
| Lululemon Athletica Inc. | 197.24 | 197.88 | 200.05 | 202.80 | -2.75 | -1.356 | 406.50 | 196.48 | |||
| MARRIOTT INTL STK | 242.40 | 242.90 | 237.50 | 241.00 | -3.50 | -1.452 | 294.10 | 185.00 | |||
| Comcast Corp.New | 30.410 | 30.455 | 29.715 | 30.155 | -0.44 | -1.459 | 41.880 | 29.045 | |||
| Airbnb Inc. | 118.86 | 119.08 | 114.68 | 116.38 | -1.70 | -1.461 | 153.20 | 92.54 | |||
| Apple Inc. | 179.28 | 179.40 | 178.00 | 180.82 | -2.82 | -1.560 | 246.25 | 155.30 | |||
| ASTAZENECA ADR | 61.50 | 62.00 | 60.50 | 61.50 | -1.00 | -1.626 | 79.00 | 57.50 | |||
| IDEXX LABS | 456.60 | 457.70 | 452.30 | 460.00 | -7.70 | -1.674 | 462.70 | 325.00 | |||
| Diamondback Energy Inc | 120.92 | 122.26 | 121.66 | 123.94 | -2.28 | -1.840 | 193.38 | 107.78 | |||
| COGNIZANT TECH | 64.67 | 64.78 | 63.94 | 65.21 | -1.27 | -1.948 | 86.46 | 58.31 | |||
| AMGEN STK | 252.75 | 253.65 | 250.85 | 255.95 | -5.10 | -1.993 | 311.00 | 230.00 | |||
| Globalfoundries Inc. | 0 | 0 | 34.640 | 35.350 | -0.71 | -2.008 | 54.320 | 27.230 | |||
| NXP Semiconductor | 192.00 | 193.00 | 194.50 | 198.50 | -4.00 | -2.015 | 265.00 | 136.00 | |||
| ELECTRONIC ARTS STK | 127.78 | 128.02 | 126.00 | 128.60 | -2.60 | -2.022 | 160.08 | 110.06 | |||
| INTEL STK | 19.990 | 20.015 | 19.814 | 20.275 | -0.46 | -2.274 | 32.635 | 16.646 | |||
| Old Dominion Freight Line Inc. | 142.05 | 142.45 | 141.80 | 145.10 | -3.30 | -2.274 | 216.50 | 128.15 | |||
| PACCAR STK | 82.24 | 82.37 | 82.57 | 84.50 | -1.93 | -2.284 | 112.62 | 75.41 | |||
| Charter Communications Inc. | 340.90 | 341.85 | 334.25 | 342.25 | -8.00 | -2.337 | 382.90 | 278.10 | |||
| VERTEX PHARM STK | 404.60 | 405.95 | 397.80 | 407.85 | -10.05 | -2.464 | 482.00 | 372.95 | |||
| Fortinet Inc. | 88.06 | 88.33 | 84.34 | 86.51 | -2.17 | -2.508 | 108.90 | 48.61 | |||
| Intuitive Surgical Inc. | 444.15 | 444.95 | 435.05 | 446.85 | -11.80 | -2.641 | 587.60 | 384.00 | |||
| Dexcom Inc. | 72.90 | 73.05 | 70.74 | 72.73 | -1.99 | -2.736 | 105.48 | 53.72 | |||
| Shopify Inc | 99.84 | 99.99 | 95.07 | 97.76 | -2.69 | -2.752 | 123.46 | 44.45 | |||
| Workday | 193.36 | 193.70 | 189.06 | 194.48 | -5.42 | -2.787 | 269.95 | 184.70 | |||
| Zscaler Inc | 249.65 | 250.00 | 245.35 | 252.50 | -7.15 | -2.832 | 269.55 | 139.62 | |||
| Autodesk Inc. | 252.95 | 253.90 | 238.05 | 245.00 | -6.95 | -2.837 | 307.90 | 199.34 | |||
| Arm Holdings PLC ADR | 124.20 | 124.80 | 121.40 | 126.20 | -4.80 | -3.803 | 171.00 | 74.40 | |||
| GILEAD SCIENCES STK | 95.61 | 95.72 | 93.29 | 97.78 | -4.49 | -4.592 | 110.12 | 64.13 | |||
| Paypal Holdings Inc. | 63.21 | 63.26 | 60.78 | 64.63 | -3.85 | -5.957 | 90.00 | 52.59 | |||
| Atlassian Corp. | 164.10 | 164.72 | 158.64 | 171.72 | -13.08 | -7.617 | 310.70 | 123.52 | |||