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. | 372.35 | 374.75 | 371.75 | 333.85 | 37.90 | 11.352 | 506.60 | 68.86 | |||
| Monster Beverage | 55.79 | 56.72 | 55.50 | 50.74 | 4.76 | 9.381 | 56.50 | 41.16 | |||
| IDEXX LABS | 557.60 | 561.40 | 556.60 | 532.80 | 23.80 | 4.467 | 587.00 | 325.00 | |||
| Take-Two Interactive Software | 203.25 | 204.40 | 201.00 | 194.40 | 6.60 | 3.395 | 210.10 | 123.44 | |||
| LAM RESEARCH | 85.18 | 86.02 | 84.56 | 82.16 | 2.40 | 2.921 | 86.50 | 51.48 | |||
| Kla-Tencor Corp. | 782.30 | 790.10 | 780.20 | 759.10 | 21.10 | 2.780 | 804.10 | 475.10 | |||
| STARBUCKS CORP. | 78.11 | 78.32 | 78.05 | 76.17 | 1.88 | 2.468 | 110.96 | 68.17 | |||
| T-Mobile US Inc. | 208.00 | 209.20 | 209.00 | 204.55 | 4.45 | 2.176 | 260.10 | 174.14 | |||
| GILEAD SCIENCES STK | 97.15 | 97.58 | 96.20 | 94.51 | 1.69 | 1.788 | 110.12 | 66.44 | |||
| Keurig Dr. Pepper Inc. | 29.115 | 29.400 | 28.965 | 28.495 | 0.47 | 1.649 | 34.055 | 27.910 | |||
| ANALOG DEVICES STK | 190.44 | 194.26 | 189.90 | 186.90 | 3.00 | 1.605 | 231.90 | 142.90 | |||
| Kraft Heinz Co., The | 23.700 | 23.755 | 23.700 | 23.335 | 0.37 | 1.564 | 33.075 | 21.845 | |||
| Palantir Technologies Inc. | 157.94 | 158.04 | 157.28 | 155.00 | 2.28 | 1.471 | 155.00 | 25.86 | |||
| NXP Semiconductor | 177.00 | 179.50 | 177.00 | 174.50 | 2.50 | 1.433 | 244.00 | 136.00 | |||
| APPLIED MATERIAL STK | 158.08 | 158.96 | 156.92 | 154.74 | 2.18 | 1.409 | 195.60 | 113.00 | |||
| PAYCHEX STK | 120.38 | 120.96 | 120.44 | 118.84 | 1.60 | 1.346 | 146.02 | 112.00 | |||
| COSTCO WHOLESALE CORP. | 839.10 | 841.50 | 838.20 | 827.80 | 10.40 | 1.256 | 1,028.20 | 742.10 | |||
| Exelon Corp. | 39.065 | 39.450 | 38.960 | 38.505 | 0.46 | 1.182 | 42.565 | 33.570 | |||
| FASTENAL STK | 40.735 | 41.000 | 40.670 | 40.200 | 0.47 | 1.169 | 40.740 | 29.240 | |||
| Axon Enterprise Inc. | 746.00 | 753.40 | 744.80 | 736.20 | 8.60 | 1.168 | 755.60 | 317.80 | |||
| Globalfoundries Inc. | 27.720 | 28.600 | 28.080 | 27.780 | 0.30 | 1.080 | 44.000 | 27.230 | |||
| Amazon.com Inc. | 192.26 | 192.70 | 192.34 | 190.30 | 2.04 | 1.072 | 232.70 | 151.48 | |||
| Palo Alto Networks Inc | 143.16 | 147.66 | 145.10 | 143.64 | 1.46 | 1.016 | 198.54 | 137.62 | |||
| Mercadolibre Inc. | 2,011.00 | 2,019.50 | 1,997.20 | 1,980.40 | 16.80 | 0.848 | 2,300.00 | 1,525.00 | |||
| CISCO SYSTEMS STK | 59.98 | 60.82 | 60.36 | 59.86 | 0.50 | 0.835 | 62.74 | 41.16 | |||
| Datadog Inc | 116.30 | 118.98 | 117.60 | 116.64 | 0.96 | 0.823 | 160.04 | 78.72 | |||
| Mondelez International Group Inc. | 53.51 | 54.04 | 53.34 | 52.92 | 0.42 | 0.794 | 68.28 | 51.76 | |||
| AUTOMATIC DATA STK | 261.05 | 262.55 | 260.05 | 258.05 | 2.00 | 0.775 | 303.55 | 231.80 | |||
| NVIDIA | 156.48 | 156.52 | 155.98 | 154.88 | 1.10 | 0.710 | 157.24 | 86.00 | |||
| Marvell Technology Inc. | 64.90 | 66.11 | 65.32 | 64.86 | 0.46 | 0.709 | 122.92 | 43.60 | |||
| QUALCOMM STK | 126.20 | 126.38 | 125.30 | 124.44 | 0.86 | 0.691 | 171.52 | 108.08 | |||
| Apple Inc. | 189.80 | 189.90 | 189.94 | 188.72 | 1.22 | 0.646 | 246.25 | 155.30 | |||
| REGENERON PHARM STK | 478.80 | 483.50 | 479.00 | 476.00 | 3.00 | 0.630 | 1,086.50 | 422.00 | |||
| NETFLIX.COM INC. | 1,017.40 | 1,018.60 | 1,012.40 | 1,007.00 | 5.40 | 0.536 | 1,134.20 | 552.80 | |||
| ADV MICRO DEV STK | 151.10 | 151.24 | 148.48 | 147.78 | 0.70 | 0.474 | 157.82 | 70.43 | |||
| Alphabet Inc. Cl. A | 169.44 | 169.52 | 168.98 | 168.22 | 0.76 | 0.452 | 198.28 | 131.04 | |||
| ADOBE SYS STK | 290.00 | 292.95 | 291.30 | 290.00 | 1.30 | 0.448 | 528.40 | 290.00 | |||
| ON SEMICONDUCTOR STK | 40.845 | 41.185 | 40.490 | 40.335 | 0.16 | 0.384 | 70.170 | 27.970 | |||
| AMGEN STK | 245.30 | 246.70 | 244.65 | 243.75 | 0.90 | 0.369 | 303.50 | 230.00 | |||
| Diamondback Energy Inc | 120.30 | 123.10 | 121.80 | 121.36 | 0.44 | 0.363 | 184.08 | 107.78 | |||
| GE Healthcare Technologies Inc. | 60.06 | 62.54 | 61.19 | 60.98 | 0.21 | 0.344 | 89.67 | 53.48 | |||
| MicroStrategy Inc. Shares | 344.20 | 345.00 | 344.90 | 344.10 | 0.80 | 0.232 | 464.80 | 107.10 | |||
| Thomson Reuters Corp | 154.90 | 157.45 | 156.05 | 155.70 | 0.35 | 0.225 | 186.50 | 146.95 | |||
| AMER ELEC PWR STK | 96.60 | 97.00 | 97.20 | 97.00 | 0.20 | 0.206 | 102.00 | 86.50 | |||
| Dexcom Inc. | 65.58 | 66.07 | 65.43 | 65.35 | 0.08 | 0.122 | 86.30 | 53.72 | |||
| BROADCOM STK | 263.25 | 263.55 | 261.00 | 260.70 | 0.30 | 0.115 | 266.35 | 122.22 | |||
| XCEL ENERGY STK | 62.65 | 63.59 | 62.56 | 62.52 | 0.04 | 0.064 | 68.98 | 52.76 | |||
| CoStar Group Inc | 80.72 | 83.34 | 81.97 | 81.94 | 0.03 | 0.037 | 84.03 | 64.11 | |||
| CDW Corp | 135.55 | 142.90 | 139.25 | 139.20 | 0.05 | 0.036 | 206.50 | 130.35 | |||
| ASTAZENECA ADR | 63.00 | 63.50 | 63.00 | 63.00 | 0.00 | 0.000 | 79.00 | 57.50 | |||
| ELECTRONIC ARTS STK | 139.64 | 141.02 | 139.22 | 139.22 | 0.00 | 0.000 | 160.08 | 110.06 | |||
| Coca-Cola Europacific Partners Plc | 79.00 | 80.80 | 79.80 | 79.80 | 0.00 | 0.000 | 86.80 | 66.90 | |||
| Verisk Analytics | 226.60 | 228.30 | 226.30 | 226.30 | 0.00 | 0.000 | 284.50 | 226.30 | |||
| Tesla Inc. | 275.20 | 275.30 | 274.70 | 274.75 | -0.05 | -0.018 | 453.90 | 180.10 | |||
| CINTAS STK | 191.10 | 192.95 | 190.95 | 191.25 | -0.30 | -0.157 | 215.30 | 161.00 | |||
| PEPSICO STK | 123.56 | 123.70 | 123.36 | 123.60 | -0.24 | -0.194 | 161.46 | 109.94 | |||
| PACCAR STK | 83.09 | 83.49 | 82.95 | 83.21 | -0.26 | -0.312 | 112.62 | 75.41 | |||
| Biogen Inc. | 108.55 | 110.75 | 109.75 | 110.10 | -0.35 | -0.318 | 186.00 | 101.00 | |||
| ASML Holdings | 612.00 | 614.00 | 608.00 | 610.00 | -2.00 | -0.328 | 848.00 | 548.00 | |||
| Linde PLC | 402.60 | 403.00 | 402.60 | 404.00 | -1.40 | -0.347 | 448.40 | 378.00 | |||
| Alphabet Inc. Cl. C | 170.06 | 170.18 | 169.10 | 169.70 | -0.60 | -0.354 | 200.00 | 130.00 | |||
| Crowdstrike Holdings Inc | 366.50 | 369.65 | 368.05 | 369.45 | -1.40 | -0.379 | 437.15 | 219.50 | |||
| Meta Platforms Inc | 653.30 | 655.80 | 652.70 | 655.30 | -2.60 | -0.397 | 709.90 | 437.00 | |||
| MICRON TECH STK | 96.40 | 96.61 | 96.08 | 96.48 | -0.40 | -0.415 | 111.26 | 57.30 | |||
| MARRIOTT INTL STK | 223.50 | 225.15 | 223.10 | 224.25 | -1.15 | -0.513 | 294.10 | 185.00 | |||
| Arm Holdings PLC ADR | 117.00 | 117.80 | 115.80 | 116.40 | -0.60 | -0.515 | 171.00 | 74.40 | |||
| Intuitive Surgical Inc. | 402.30 | 404.80 | 401.80 | 403.90 | -2.10 | -0.520 | 587.60 | 384.00 | |||
| ROSS STORES STK | 124.44 | 125.42 | 124.34 | 125.06 | -0.72 | -0.576 | 149.58 | 107.76 | |||
| Microsoft Corp. | 449.05 | 449.25 | 447.60 | 450.30 | -2.70 | -0.600 | 466.75 | 317.70 | |||
| O'REILLY AUTO | 88.40 | 89.72 | 88.26 | 88.82 | -0.56 | -0.630 | 88.82 | 66.05 | |||
| Roper Technologies Inc. | 460.90 | 463.10 | 460.10 | 463.10 | -3.00 | -0.648 | 560.60 | 463.10 | |||
| Airbnb Inc. | 103.76 | 104.04 | 103.72 | 104.40 | -0.68 | -0.651 | 153.20 | 92.54 | |||
| Synopsys Inc. | 533.50 | 536.00 | 532.00 | 535.90 | -3.90 | -0.728 | 567.70 | 320.05 | |||
| Baker Hughes Co. | 36.740 | 37.175 | 36.370 | 36.685 | -0.32 | -0.859 | 46.840 | 29.665 | |||
| Honeywell International Inc. | 185.50 | 187.36 | 185.16 | 186.86 | -1.70 | -0.910 | 223.10 | 160.20 | |||
| Charter Communications Inc. | 221.65 | 223.75 | 221.45 | 223.55 | -2.10 | -0.939 | 382.90 | 223.55 | |||
| Pinduoduo Inc. | 97.20 | 97.80 | 96.60 | 97.60 | -1.00 | -1.025 | 143.50 | 80.20 | |||
| Comcast Corp.New | 27.140 | 27.315 | 27.105 | 27.435 | -0.33 | -1.203 | 41.880 | 27.435 | |||
| CADENCE DESIGN STK | 303.40 | 305.50 | 303.55 | 307.95 | -4.40 | -1.429 | 328.05 | 195.00 | |||
| VERTEX PHARM STK | 324.45 | 326.85 | 323.85 | 328.85 | -5.00 | -1.520 | 482.00 | 324.00 | |||
| CSX Corp. | 30.215 | 30.510 | 30.160 | 30.700 | -0.54 | -1.759 | 34.840 | 23.400 | |||
| Booking Holdings | 4,674.00 | 4,701.00 | 4,656.00 | 4,741.00 | -85.00 | -1.793 | 5,038.00 | 3,008.00 | |||
| Shopify Inc | 129.46 | 130.72 | 129.44 | 132.10 | -2.66 | -2.014 | 132.10 | 60.31 | |||
| Zscaler Inc | 233.85 | 235.65 | 233.65 | 238.65 | -5.00 | -2.095 | 269.55 | 139.62 | |||
| Paypal Holdings Inc. | 58.97 | 58.99 | 58.62 | 59.92 | -1.30 | -2.170 | 90.00 | 52.59 | |||
| COPART | 39.335 | 39.725 | 39.225 | 40.160 | -0.94 | -2.328 | 60.570 | 39.005 | |||
| TEXAS INSTRUMENTS STK | 159.32 | 160.72 | 158.40 | 162.20 | -3.80 | -2.343 | 205.30 | 126.30 | |||
| COGNIZANT TECH | 59.36 | 59.80 | 59.20 | 60.66 | -1.46 | -2.407 | 86.46 | 58.31 | |||
| Lululemon Athletica Inc. | 164.64 | 165.44 | 163.46 | 167.82 | -4.36 | -2.598 | 406.50 | 167.02 | |||
| INTUIT STK | 652.20 | 657.60 | 648.60 | 666.60 | -18.00 | -2.700 | 712.40 | 485.00 | |||
| Constellation Energy Corp. | 289.40 | 294.00 | 288.05 | 296.25 | -8.20 | -2.768 | 331.25 | 143.52 | |||
| Old Dominion Freight Line Inc. | 124.20 | 126.00 | 123.95 | 127.65 | -3.70 | -2.899 | 216.50 | 122.15 | |||
| Fortinet Inc. | 65.47 | 65.79 | 65.08 | 67.10 | -2.02 | -3.010 | 108.90 | 62.61 | |||
| INTEL STK | 17.174 | 17.196 | 17.076 | 17.650 | -0.57 | -3.252 | 26.080 | 16.646 | |||
| Workday | 189.94 | 192.22 | 188.38 | 195.20 | -6.82 | -3.494 | 269.95 | 184.70 | |||
| DoorDash Inc. | 230.85 | 234.30 | 230.65 | 239.50 | -8.85 | -3.695 | 239.50 | 110.14 | |||
| Autodesk Inc. | 251.55 | 252.75 | 251.30 | 261.45 | -10.15 | -3.882 | 307.90 | 206.15 | |||
| MICROCHIP TECH STK | 51.62 | 52.73 | 52.78 | 56.60 | -3.82 | -6.749 | 74.07 | 31.15 | |||
| Warner Bros. Discovery Inc. | 10.210 | 10.304 | 10.144 | 10.932 | -0.79 | -7.208 | 11.834 | 6.116 | |||
| Atlassian Corp. | 148.46 | 149.44 | 146.98 | 160.00 | -13.02 | -8.138 | 310.70 | 124.82 | |||
| The Trade Desk Inc. | 53.21 | 54.68 | 53.56 | 75.75 | -22.19 | -29.294 | 132.34 | 41.09 | |||