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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Biogen Inc. | 110.70 | 111.95 | 113.90 | 106.40 | 7.50 | 7.049 | 217.30 | 101.00 | |||
| Globalfoundries Inc. | 33.830 | 34.210 | 34.300 | 32.340 | 1.96 | 6.061 | 54.320 | 27.230 | |||
| The Trade Desk Inc. | 63.01 | 63.66 | 63.54 | 61.29 | 2.25 | 3.671 | 132.34 | 41.09 | |||
| GE Healthcare Technologies Inc. | 64.14 | 65.45 | 65.10 | 62.84 | 2.26 | 3.596 | 89.67 | 53.48 | |||
| Diamondback Energy Inc | 118.68 | 120.14 | 119.86 | 116.84 | 3.02 | 2.585 | 193.38 | 107.78 | |||
| CDW Corp | 151.95 | 156.90 | 155.25 | 151.70 | 3.55 | 2.340 | 219.50 | 130.35 | |||
| CoStar Group Inc | 68.99 | 70.40 | 69.68 | 68.41 | 1.27 | 1.856 | 77.86 | 64.11 | |||
| Charter Communications Inc. | 354.60 | 355.50 | 345.20 | 340.40 | 4.80 | 1.410 | 382.90 | 267.70 | |||
| Coca-Cola Europacific Partners Plc | 78.60 | 80.00 | 79.40 | 78.30 | 1.10 | 1.405 | 83.50 | 66.60 | |||
| Fortinet Inc. | 86.85 | 87.19 | 89.18 | 88.08 | 1.10 | 1.249 | 108.90 | 48.61 | |||
| ADOBE SYS STK | 330.20 | 333.70 | 332.75 | 328.70 | 4.05 | 1.232 | 533.30 | 302.65 | |||
| NETFLIX.COM INC. | 1,102.80 | 1,105.60 | 1,134.20 | 1,125.00 | 9.20 | 0.818 | 1,125.00 | 534.70 | |||
| Synopsys Inc. | 438.05 | 439.45 | 433.15 | 429.95 | 3.20 | 0.744 | 572.80 | 320.05 | |||
| AUTOMATIC DATA STK | 263.80 | 264.40 | 260.65 | 258.85 | 1.80 | 0.695 | 303.55 | 215.30 | |||
| Honeywell International Inc. | 201.25 | 201.95 | 196.74 | 195.46 | 1.28 | 0.655 | 223.10 | 160.20 | |||
| Booking Holdings | 4,872.00 | 4,891.00 | 4,880.00 | 4,850.00 | 30.00 | 0.619 | 5,038.00 | 2,863.00 | |||
| COPART | 42.085 | 42.215 | 41.405 | 41.155 | 0.25 | 0.607 | 60.570 | 41.090 | |||
| Intuitive Surgical Inc. | 453.30 | 454.15 | 458.60 | 455.90 | 2.70 | 0.592 | 587.60 | 384.00 | |||
| T-Mobile US Inc. | 205.35 | 205.65 | 201.40 | 200.50 | 0.90 | 0.449 | 260.10 | 161.84 | |||
| Monster Beverage | 54.19 | 54.25 | 52.92 | 52.76 | 0.16 | 0.303 | 56.50 | 41.16 | |||
| Apple Inc. | 176.48 | 176.58 | 173.00 | 172.60 | 0.40 | 0.232 | 246.25 | 155.30 | |||
| BROADCOM STK | 226.80 | 227.30 | 232.70 | 232.20 | 0.50 | 0.215 | 238.55 | 122.22 | |||
| Autodesk Inc. | 264.00 | 264.90 | 261.55 | 261.05 | 0.50 | 0.192 | 307.90 | 199.34 | |||
| INTUIT STK | 656.60 | 657.80 | 664.30 | 663.10 | 1.20 | 0.181 | 681.60 | 485.00 | |||
| ELECTRONIC ARTS STK | 135.12 | 135.32 | 134.66 | 134.46 | 0.20 | 0.149 | 160.08 | 110.06 | |||
| Shopify Inc | 96.74 | 96.93 | 97.35 | 97.25 | 0.10 | 0.103 | 123.46 | 44.45 | |||
| PEPSICO STK | 115.00 | 115.12 | 112.34 | 112.24 | 0.10 | 0.089 | 161.46 | 109.94 | |||
| Verisk Analytics | 264.10 | 265.20 | 262.90 | 262.70 | 0.20 | 0.076 | 284.50 | 235.10 | |||
| Keurig Dr. Pepper Inc. | 28.655 | 28.680 | 27.920 | 27.910 | 0.01 | 0.036 | 34.055 | 27.910 | |||
| AMER ELEC PWR STK | 88.00 | 88.20 | 87.80 | 87.80 | 0.00 | 0.000 | 102.00 | 80.50 | |||
| ASML Holdings | 672.00 | 674.00 | 680.00 | 680.00 | 0.00 | 0.000 | 1,010.00 | 548.00 | |||
| Mercadolibre Inc. | 2,135.50 | 2,143.50 | 2,200.00 | 2,200.00 | 0.00 | 0.000 | 2,300.00 | 1,457.40 | |||
| Exelon Corp. | 36.820 | 37.010 | 36.590 | 36.605 | -0.02 | -0.041 | 42.565 | 31.450 | |||
| ANSYS STK | 299.20 | 300.00 | 296.20 | 296.40 | -0.20 | -0.067 | 342.40 | 247.50 | |||
| AMGEN STK | 245.55 | 246.50 | 236.65 | 236.85 | -0.20 | -0.084 | 311.00 | 230.00 | |||
| O'REILLY AUTO | 76.78 | 77.08 | 75.88 | 75.98 | -0.10 | -0.132 | 88.03 | 61.33 | |||
| Workday | 204.20 | 204.55 | 202.30 | 202.70 | -0.40 | -0.197 | 269.95 | 184.70 | |||
| Linde PLC | 402.40 | 403.00 | 397.00 | 397.80 | -0.80 | -0.201 | 448.40 | 378.00 | |||
| Comcast Corp.New | 30.820 | 30.865 | 30.075 | 30.140 | -0.07 | -0.216 | 41.880 | 29.045 | |||
| Mondelez International Group Inc. | 58.46 | 58.57 | 56.97 | 57.11 | -0.14 | -0.245 | 68.28 | 51.76 | |||
| INTEL STK | 19.494 | 19.520 | 18.950 | 19.000 | -0.05 | -0.263 | 32.635 | 16.646 | |||
| IDEXX LABS | 460.50 | 461.70 | 452.90 | 454.10 | -1.20 | -0.264 | 461.40 | 325.00 | |||
| CADENCE DESIGN STK | 262.50 | 263.40 | 260.10 | 260.80 | -0.70 | -0.268 | 308.70 | 195.00 | |||
| NXP Semiconductor | 189.50 | 190.00 | 185.00 | 185.50 | -0.50 | -0.270 | 265.00 | 136.00 | |||
| Amazon.com Inc. | 186.86 | 187.20 | 186.02 | 186.60 | -0.58 | -0.311 | 232.70 | 146.56 | |||
| Kraft Heinz Co., The | 22.450 | 22.485 | 21.845 | 21.920 | -0.08 | -0.342 | 33.075 | 21.920 | |||
| REGENERON PHARM STK | 457.20 | 458.90 | 442.50 | 444.30 | -1.80 | -0.405 | 1,086.50 | 422.00 | |||
| PAYCHEX STK | 125.60 | 125.78 | 122.74 | 123.26 | -0.52 | -0.422 | 146.02 | 107.16 | |||
| CISCO SYSTEMS STK | 58.47 | 58.74 | 58.48 | 58.75 | -0.27 | -0.460 | 62.74 | 41.07 | |||
| COSTCO WHOLESALE CORP. | 837.40 | 839.10 | 837.30 | 841.80 | -4.50 | -0.535 | 1,028.20 | 726.30 | |||
| Lululemon Athletica Inc. | 207.70 | 208.45 | 199.44 | 200.55 | -1.11 | -0.553 | 406.50 | 196.48 | |||
| Paypal Holdings Inc. | 63.97 | 64.02 | 62.78 | 63.14 | -0.36 | -0.570 | 90.00 | 52.59 | |||
| Kla-Tencor Corp. | 762.10 | 765.00 | 754.90 | 759.30 | -4.40 | -0.579 | 818.40 | 475.10 | |||
| Baker Hughes Co. | 32.795 | 32.865 | 32.090 | 32.280 | -0.19 | -0.589 | 46.840 | 29.665 | |||
| Roper Technologies Inc. | 485.50 | 486.70 | 479.60 | 482.50 | -2.90 | -0.601 | 560.60 | 463.50 | |||
| Microsoft Corp. | 419.85 | 420.00 | 421.45 | 424.00 | -2.55 | -0.601 | 432.65 | 317.70 | |||
| GILEAD SCIENCES STK | 94.86 | 95.00 | 93.97 | 94.57 | -0.60 | -0.634 | 110.12 | 60.84 | |||
| FASTENAL STK | 36.380 | 36.460 | 35.510 | 35.760 | -0.25 | -0.699 | 40.000 | 28.715 | |||
| Marvell Technology Inc. | 65.02 | 65.57 | 65.10 | 65.57 | -0.47 | -0.717 | 122.92 | 43.60 | |||
| Constellation Energy Corp. | 263.45 | 264.25 | 271.05 | 273.05 | -2.00 | -0.732 | 331.25 | 143.52 | |||
| Axon Enterprise Inc. | 676.80 | 679.00 | 698.80 | 704.20 | -5.40 | -0.767 | 704.20 | 251.60 | |||
| CINTAS STK | 190.20 | 190.80 | 188.10 | 189.60 | -1.50 | -0.791 | 215.30 | 161.00 | |||
| XCEL ENERGY STK | 58.00 | 58.18 | 57.36 | 57.82 | -0.46 | -0.796 | 68.98 | 47.94 | |||
| ANALOG DEVICES STK | 204.15 | 204.65 | 199.56 | 201.20 | -1.64 | -0.815 | 231.90 | 142.90 | |||
| LAM RESEARCH | 82.03 | 82.15 | 82.03 | 82.74 | -0.71 | -0.858 | 103.66 | 51.48 | |||
| COGNIZANT TECH | 68.14 | 68.29 | 65.84 | 66.42 | -0.58 | -0.873 | 86.46 | 58.31 | |||
| Pinduoduo Inc. | 89.20 | 89.60 | 87.80 | 88.60 | -0.80 | -0.903 | 143.50 | 80.20 | |||
| TEXAS INSTRUMENTS STK | 178.40 | 178.82 | 175.36 | 177.04 | -1.68 | -0.949 | 205.30 | 126.30 | |||
| VERTEX PHARM STK | 383.95 | 385.05 | 376.20 | 379.85 | -3.65 | -0.961 | 482.00 | 372.95 | |||
| Atlassian Corp. | 176.64 | 177.50 | 171.34 | 173.06 | -1.72 | -0.994 | 310.70 | 123.52 | |||
| PACCAR STK | 83.31 | 83.43 | 80.43 | 81.26 | -0.83 | -1.021 | 112.62 | 75.41 | |||
| Palantir Technologies Inc. | 111.30 | 111.42 | 115.74 | 117.08 | -1.34 | -1.145 | 124.80 | 21.96 | |||
| MARRIOTT INTL STK | 236.15 | 236.80 | 230.90 | 233.90 | -3.00 | -1.283 | 294.10 | 185.00 | |||
| APPLIED MATERIAL STK | 156.06 | 156.64 | 154.46 | 156.56 | -2.10 | -1.341 | 234.50 | 113.00 | |||
| Alphabet Inc. Cl. A | 148.62 | 148.70 | 148.60 | 150.66 | -2.06 | -1.367 | 198.28 | 131.04 | |||
| Take-Two Interactive Software | 204.55 | 205.15 | 204.90 | 207.75 | -2.85 | -1.372 | 210.10 | 123.44 | |||
| ROSS STORES STK | 110.72 | 110.94 | 107.76 | 109.32 | -1.56 | -1.427 | 149.58 | 108.08 | |||
| Datadog Inc | 112.08 | 113.42 | 112.50 | 114.22 | -1.72 | -1.506 | 160.04 | 78.72 | |||
| DoorDash Inc. | 204.05 | 205.05 | 206.20 | 209.50 | -3.30 | -1.575 | 209.50 | 91.48 | |||
| QUALCOMM STK | 136.16 | 136.26 | 133.74 | 135.92 | -2.18 | -1.604 | 192.58 | 108.08 | |||
| STARBUCKS CORP. | 80.87 | 80.94 | 77.53 | 78.84 | -1.31 | -1.662 | 110.96 | 66.79 | |||
| ASTAZENECA ADR | 60.50 | 61.00 | 59.00 | 60.00 | -1.00 | -1.667 | 79.00 | 57.50 | |||
| CSX Corp. | 28.375 | 28.435 | 27.535 | 28.005 | -0.47 | -1.678 | 34.840 | 23.400 | |||
| Zscaler Inc | 260.75 | 261.35 | 265.00 | 269.55 | -4.55 | -1.688 | 269.55 | 139.62 | |||
| MicroStrategy Inc. Shares | 321.40 | 322.20 | 336.10 | 341.90 | -5.80 | -1.696 | 464.80 | 107.10 | |||
| MICROCHIP TECH STK | 61.03 | 61.14 | 59.41 | 60.45 | -1.04 | -1.720 | 87.43 | 31.15 | |||
| Alphabet Inc. Cl. C | 149.58 | 149.70 | 150.10 | 152.96 | -2.86 | -1.870 | 200.00 | 130.00 | |||
| Old Dominion Freight Line Inc. | 143.15 | 143.55 | 136.85 | 139.60 | -2.75 | -1.970 | 216.50 | 128.15 | |||
| NVIDIA | 131.28 | 131.32 | 131.40 | 134.36 | -2.96 | -2.203 | 143.70 | 86.00 | |||
| MICRON TECH STK | 102.26 | 102.30 | 104.14 | 106.50 | -2.36 | -2.216 | 126.68 | 57.30 | |||
| ON SEMICONDUCTOR STK | 45.795 | 45.995 | 44.060 | 45.165 | -1.11 | -2.447 | 72.140 | 27.970 | |||
| Airbnb Inc. | 115.58 | 115.84 | 111.70 | 114.90 | -3.20 | -2.785 | 153.20 | 92.54 | |||
| ADV MICRO DEV STK | 116.60 | 116.70 | 116.60 | 120.00 | -3.40 | -2.833 | 170.10 | 70.43 | |||
| Meta Platforms Inc | 613.00 | 614.20 | 608.90 | 627.20 | -18.30 | -2.918 | 709.90 | 421.55 | |||
| Applovin Corp. | 286.15 | 291.05 | 286.70 | 295.70 | -9.00 | -3.044 | 506.60 | 61.53 | |||
| Crowdstrike Holdings Inc | 417.45 | 421.45 | 418.10 | 431.50 | -13.40 | -3.105 | 433.95 | 198.22 | |||
| Dexcom Inc. | 71.06 | 71.27 | 71.31 | 73.68 | -2.37 | -3.217 | 105.48 | 53.72 | |||
| Warner Bros. Discovery Inc. | 9.250 | 9.276 | 9.279 | 9.620 | -0.34 | -3.545 | 11.734 | 6.116 | |||
| Palo Alto Networks Inc | 167.94 | 169.10 | 167.22 | 173.46 | -6.24 | -3.597 | 198.54 | 134.88 | |||
| Arm Holdings PLC ADR | 132.40 | 133.20 | 136.40 | 142.00 | -5.60 | -3.944 | 173.60 | 74.40 | |||
| Tesla Inc. | 258.45 | 258.65 | 257.05 | 274.15 | -17.10 | -6.237 | 453.90 | 175.62 | |||