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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE SYS STK | 0 | 0 | 461.30 | 457.65 | 3.65 | 0.798 | 589.20 | 401.45 | |||
| ADV MICRO DEV STK | 0 | 0 | 153.94 | 143.88 | 10.06 | 6.992 | 200.85 | 88.61 | |||
| Airbnb Inc. | 117.60 | 117.82 | 113.10 | 113.70 | -0.60 | -0.528 | 154.78 | 101.92 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 151.22 | 149.56 | 1.66 | 1.110 | 175.74 | 115.66 | |||
| Alphabet Inc. Cl. C | 152.72 | 152.88 | 154.02 | 150.96 | 3.06 | 2.027 | 176.44 | 117.44 | |||
| Amazon.com Inc. | 0 | 0 | 169.40 | 165.16 | 4.24 | 2.567 | 186.16 | 113.30 | |||
| AMER ELEC PWR STK | 91.00 | 91.50 | 91.50 | 92.00 | -0.50 | -0.543 | 94.00 | 67.42 | |||
| AMGEN STK | 291.00 | 292.15 | 287.50 | 288.70 | -1.20 | -0.416 | 311.00 | 240.60 | |||
| ANALOG DEVICES STK | 206.70 | 207.35 | 205.30 | 205.40 | -0.10 | -0.049 | 222.90 | 145.90 | |||
| ANSYS STK | 286.30 | 286.90 | 283.20 | 285.80 | -2.60 | -0.910 | 330.60 | 236.00 | |||
| Apple Inc. | 0 | 0 | 207.00 | 202.65 | 4.35 | 2.147 | 216.00 | 154.98 | |||
| APPLIED MATERIAL STK | 182.54 | 183.24 | 181.82 | 181.28 | 0.54 | 0.298 | 234.50 | 120.88 | |||
| Arm Holdings PLC ADR | 0 | 0 | 124.20 | 124.40 | -0.20 | -0.161 | 173.60 | 44.75 | |||
| ASML Holdings | 0 | 0 | 766.00 | 754.00 | 12.00 | 1.592 | 1,010.00 | 542.00 | |||
| ASTAZENECA ADR | 0 | 0 | 70.50 | 72.00 | -1.50 | -2.083 | 79.00 | 57.00 | |||
| Atlassian Corp. | 0 | 0 | 145.30 | 144.00 | 1.30 | 0.903 | 235.00 | 123.52 | |||
| Autodesk Inc. | 245.05 | 245.85 | 243.40 | 243.70 | -0.30 | -0.123 | 257.10 | 183.80 | |||
| AUTOMATIC DATA STK | 259.05 | 259.80 | 257.55 | 255.95 | 1.60 | 0.625 | 257.55 | 198.42 | |||
| Baker Hughes Co. | 34.330 | 34.400 | 33.815 | 33.445 | 0.37 | 1.106 | 35.535 | 26.140 | |||
| Biogen Inc. | 0 | 0 | 168.75 | 167.15 | 1.60 | 0.957 | 254.40 | 167.15 | |||
| Booking Holdings | 3,798.00 | 3,813.00 | 3,710.00 | 3,720.00 | -10.00 | -0.269 | 3,800.00 | 2,540.00 | |||
| BROADCOM STK | 0 | 0 | 155.60 | 157.96 | -2.36 | -1.494 | 169.54 | 77.91 | |||
| CADENCE DESIGN STK | 243.55 | 244.30 | 240.55 | 240.55 | 0.00 | 0.000 | 306.35 | 216.60 | |||
| CDW Corp | 0 | 0 | 201.90 | 197.75 | 4.15 | 2.099 | 238.00 | 186.00 | |||
| Charter Communications Inc. | 0 | 0 | 290.65 | 297.00 | -6.35 | -2.138 | 428.55 | 237.50 | |||
| CINTAS STK | 0 | 0 | 184.70 | 185.15 | -0.45 | -0.243 | 188.00 | 113.88 | |||
| CISCO SYSTEMS STK | 0 | 0 | 48.065 | 47.515 | 0.55 | 1.158 | 51.380 | 41.070 | |||
| Coca-Cola Europacific Partners Plc | 70.20 | 71.40 | 70.80 | 69.00 | 1.80 | 2.609 | 74.10 | 54.10 | |||
| COGNIZANT TECH | 69.98 | 70.10 | 69.26 | 69.05 | 0.21 | 0.304 | 73.26 | 59.17 | |||
| Comcast Corp.New | 37.395 | 37.455 | 36.815 | 37.160 | -0.35 | -0.928 | 43.210 | 34.155 | |||
| Constellation Energy Corp. | 0 | 0 | 252.25 | 239.00 | 13.25 | 5.544 | 252.25 | 101.64 | |||
| COPART | 47.895 | 48.050 | 47.115 | 47.430 | -0.32 | -0.664 | 53.950 | 40.495 | |||
| CoStar Group Inc | 0 | 0 | 67.46 | 67.25 | 0.21 | 0.312 | 89.50 | 65.75 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 792.60 | 791.40 | 1.20 | 0.152 | 824.80 | 513.40 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 265.70 | 258.60 | 7.10 | 2.746 | 365.20 | 162.54 | |||
| CSX Corp. | 31.310 | 31.380 | 30.880 | 30.845 | 0.04 | 0.113 | 35.280 | 27.620 | |||
| Datadog Inc | 0 | 0 | 111.46 | 106.70 | 4.76 | 4.461 | 126.68 | 72.80 | |||
| Dexcom Inc. | 61.97 | 62.10 | 59.52 | 60.45 | -0.93 | -1.538 | 130.22 | 59.02 | |||
| Diamondback Energy Inc | 0 | 0 | 176.64 | 169.72 | 6.92 | 4.077 | 195.08 | 136.08 | |||
| Dollar Tree Inc. | 64.66 | 64.95 | 62.70 | 62.78 | -0.08 | -0.127 | 136.50 | 56.50 | |||
| DoorDash Inc. | 131.22 | 132.54 | 128.28 | 129.04 | -0.76 | -0.589 | 130.76 | 67.00 | |||
| ELECTRONIC ARTS STK | 129.46 | 129.60 | 127.40 | 129.30 | -1.90 | -1.469 | 139.90 | 113.60 | |||
| Exelon Corp. | 36.600 | 36.710 | 36.845 | 36.830 | 0.02 | 0.041 | 38.450 | 31.175 | |||
| FASTENAL STK | 63.99 | 64.05 | 63.96 | 64.44 | -0.48 | -0.745 | 72.19 | 51.90 | |||
| Fortinet Inc. | 70.96 | 71.17 | 69.66 | 69.88 | -0.22 | -0.315 | 69.88 | 41.06 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 83.15 | 81.83 | 1.32 | 1.613 | 85.50 | 59.50 | |||
| GILEAD SCIENCES STK | 77.03 | 77.12 | 76.25 | 76.55 | -0.30 | -0.392 | 80.12 | 57.30 | |||
| Globalfoundries Inc. | 0 | 0 | 36.030 | 35.660 | 0.37 | 1.038 | 56.150 | 35.050 | |||
| Honeywell International Inc. | 184.96 | 185.56 | 183.14 | 183.68 | -0.54 | -0.294 | 200.60 | 166.56 | |||
| IDEXX LABS | 433.80 | 434.70 | 436.70 | 438.10 | -1.40 | -0.320 | 532.00 | 368.00 | |||
| ILLUMINA STK | 128.60 | 128.82 | 125.08 | 125.88 | -0.80 | -0.636 | 135.74 | 86.08 | |||
| INTEL STK | 20.395 | 20.420 | 20.200 | 20.245 | -0.05 | -0.222 | 45.680 | 17.064 | |||
| Intuitive Surgical Inc. | 437.30 | 438.15 | 433.45 | 439.45 | -6.00 | -1.365 | 446.30 | 237.45 | |||
| INTUIT STK | 554.80 | 555.90 | 547.10 | 547.80 | -0.70 | -0.128 | 621.40 | 454.00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 33.075 | 33.360 | -0.29 | -0.854 | 34.055 | 26.325 | |||
| Kla-Tencor Corp. | 710.50 | 713.80 | 700.10 | 699.20 | 0.90 | 0.129 | 818.40 | 430.00 | |||
| Kraft Heinz Co., The | 31.430 | 31.480 | 30.915 | 31.035 | -0.12 | -0.387 | 36.145 | 29.120 | |||
LAM RESEARCH |
73.65 | 73.89 | 73.32 | 73.00 | 0.32 | 0.438 | 103.66 | 54.40 | |||
| Linde PLC | 0 | 0 | 426.60 | 429.00 | -2.40 | -0.559 | 435.50 | 342.25 | |||
| Lululemon Athletica Inc. | 245.10 | 246.00 | 237.70 | 235.10 | 2.60 | 1.106 | 469.10 | 208.00 | |||
| MARRIOTT INTL STK | 231.00 | 231.45 | 225.50 | 224.50 | 1.00 | 0.445 | 240.85 | 174.08 | |||
| Marvell Technology Inc. | 0 | 0 | 66.80 | 65.60 | 1.20 | 1.829 | 77.16 | 44.12 | |||
| Mercadolibre Inc. | 1,770.80 | 1,777.60 | 1,768.80 | 1,770.00 | -1.20 | -0.068 | 1,922.60 | 1,102.80 | |||
| Meta Platforms Inc | 0 | 0 | 541.70 | 526.20 | 15.50 | 2.946 | 541.70 | 273.80 | |||
| MICROCHIP TECH STK | 0 | 0 | 70.04 | 70.39 | -0.35 | -0.497 | 92.40 | 65.59 | |||
| MICRON TECH STK | 0 | 0 | 92.70 | 92.32 | 0.38 | 0.412 | 146.00 | 61.88 | |||
| Microsoft Corp. | 380.95 | 381.10 | 379.20 | 379.10 | 0.10 | 0.026 | 432.65 | 303.20 | |||
| Moderna Inc | 0 | 0 | 54.92 | 56.25 | -1.33 | -2.364 | 155.44 | 54.92 | |||
| Mondelez International Group Inc. | 64.96 | 65.09 | 64.39 | 65.30 | -0.91 | -1.394 | 71.12 | 57.82 | |||
| MongoDB Inc | 0 | 0 | 240.85 | 231.25 | 9.60 | 4.151 | 466.00 | 201.25 | |||
| Monster Beverage | 46.150 | 46.200 | 45.475 | 45.950 | -0.48 | -1.034 | 55.780 | 41.155 | |||
| NETFLIX.COM INC. | 649.50 | 655.50 | 639.80 | 640.10 | -0.30 | -0.047 | 651.30 | 334.50 | |||
| NVIDIA | 0 | 0 | 112.98 | 111.36 | 1.62 | 1.455 | 130.16 | 38.12 | |||
| NXP Semiconductor | 0 | 0 | 213.00 | 213.00 | 0.00 | 0.000 | 265.00 | 158.20 | |||
| Old Dominion Freight Line Inc. | 173.95 | 174.40 | 172.30 | 174.15 | -1.85 | -1.062 | 210.40 | 154.45 | |||
| ON SEMICONDUCTOR STK | 64.64 | 64.91 | 63.57 | 64.34 | -0.77 | -1.197 | 89.40 | 56.98 | |||
| O'REILLY AUTO | 1,044.50 | 1,047.50 | 1,039.00 | 1,042.00 | -3.00 | -0.288 | 1,075.00 | 815.80 | |||
| PACCAR STK | 93.76 | 93.86 | 91.64 | 88.46 | 3.18 | 3.595 | 114.66 | 76.16 | |||
| Palo Alto Networks Inc | 0 | 0 | 311.95 | 304.15 | 7.80 | 2.565 | 350.60 | 220.90 | |||
| PAYCHEX STK | 126.56 | 126.70 | 126.12 | 127.14 | -1.02 | -0.802 | 127.14 | 102.50 | |||
| Paypal Holdings Inc. | 0 | 0 | 71.75 | 70.00 | 1.75 | 2.500 | 72.08 | 48.10 | |||
| PEPSICO STK | 0 | 0 | 152.76 | 153.08 | -0.32 | -0.209 | 168.84 | 149.02 | |||
| Pinduoduo Inc. | 0 | 0 | 143.50 | 135.00 | 8.50 | 6.296 | 148.50 | 80.60 | |||
| QUALCOMM STK | 152.68 | 152.86 | 152.78 | 151.50 | 1.28 | 0.845 | 215.35 | 98.30 | |||
| REGENERON PHARM STK | 0 | 0 | 918.20 | 937.20 | -19.00 | -2.027 | 1,086.50 | 724.50 | |||
| Roper Technologies Inc. | 494.80 | 495.90 | 496.80 | 498.10 | -1.30 | -0.261 | 527.60 | 445.20 | |||
| ROSS STORES STK | 0 | 0 | 132.68 | 133.22 | -0.54 | -0.405 | 143.28 | 105.54 | |||
| STARBUCKS CORP. | 87.71 | 87.78 | 86.26 | 87.08 | -0.82 | -0.942 | 98.70 | 66.79 | |||
| Super Micro Computer Inc. |
37.560 | 37.645 | 37.710 | 38.000 | -0.29 | -0.763 | 1,063.000 | 37.625 | |||
| Synopsys Inc. | 453.55 | 455.35 | 448.40 | 447.60 | 0.80 | 0.179 | 580.40 | 417.50 | |||
| Take-Two Interactive Software | 138.00 | 138.36 | 133.64 | 136.36 | -2.72 | -1.995 | 158.22 | 123.44 | |||
| Tesla Inc. | 0 | 0 | 220.35 | 223.45 | -3.10 | -1.387 | 252.15 | 132.98 | |||
| TEXAS INSTRUMENTS STK | 183.66 | 184.06 | 182.54 | 183.76 | -1.22 | -0.664 | 193.30 | 131.50 | |||
| The Trade Desk Inc. | 0 | 0 | 103.06 | 100.12 | 2.94 | 2.936 | 103.06 | 58.61 | |||
| T-Mobile US Inc. | 0 | 0 | 188.14 | 188.00 | 0.14 | 0.074 | 188.14 | 129.12 | |||
| Verisk Analytics | 0 | 0 | 245.10 | 241.70 | 3.40 | 1.407 | 265.20 | 205.50 | |||
| VERTEX PHARM STK | 413.95 | 414.40 | 410.50 | 417.50 | -7.00 | -1.677 | 465.20 | 315.30 | |||
| Warner Bros. Discovery Inc. | 7.005 | 7.027 | 7.009 | 7.172 | -0.16 | -2.273 | 11.305 | 6.116 | |||
| Workday | 0 | 0 | 217.60 | 213.65 | 3.95 | 1.849 | 282.40 | 189.82 | |||
| XCEL ENERGY STK | 57.64 | 57.81 | 58.06 | 58.61 | -0.55 | -0.938 | 58.61 | 44.27 | |||
| Zscaler Inc | 0 | 0 | 153.36 | 152.66 | 0.70 | 0.459 | 236.05 | 139.62 | |||