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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 0 | 0 | 179.04 | 172.18 | 6.86 | 3.984 | 236.05 | 139.14 | |||
| XCEL ENERGY STK | 55.19 | 55.36 | 55.29 | 53.82 | 1.47 | 2.731 | 57.98 | 44.27 | |||
| Workday | 0 | 0 | 236.20 | 232.10 | 4.10 | 1.766 | 282.40 | 189.82 | |||
| Warner Bros. Discovery Inc. | 7.031 | 7.054 | 6.979 | 7.165 | -0.19 | -2.596 | 12.070 | 6.116 | |||
| VERTEX PHARM STK | 449.50 | 450.05 | 444.95 | 440.95 | 4.00 | 0.907 | 465.20 | 315.30 | |||
| Verisk Analytics | 0 | 0 | 245.30 | 242.30 | 3.00 | 1.238 | 265.20 | 205.50 | |||
| T-Mobile US Inc. | 179.42 | 179.62 | 181.52 | 180.60 | 0.92 | 0.509 | 182.18 | 125.36 | |||
| The Trade Desk Inc. | 93.73 | 94.72 | 93.95 | 94.09 | -0.14 | -0.149 | 94.09 | 58.61 | |||
| TEXAS INSTRUMENTS STK | 192.34 | 192.80 | 190.64 | 185.06 | 5.58 | 3.015 | 190.64 | 131.50 | |||
| Tesla Inc. | 0 | 0 | 187.14 | 182.90 | 4.24 | 2.318 | 258.25 | 132.98 | |||
| Take-Two Interactive Software | 145.88 | 146.22 | 145.10 | 142.18 | 2.92 | 2.054 | 158.22 | 123.44 | |||
| Synopsys Inc. | 467.85 | 469.65 | 468.05 | 452.00 | 16.05 | 3.551 | 580.40 | 415.00 | |||
Super Micro Computer Inc. |
0 | 0 | 388.70 | 389.85 | -1.15 | -0.295 | 1,063.00 | 216.90 | |||
| STARBUCKS CORP. | 85.46 | 85.53 | 85.45 | 85.53 | -0.08 | -0.094 | 98.70 | 66.79 | |||
| ROSS STORES STK | 0 | 0 | 136.64 | 134.98 | 1.66 | 1.230 | 143.28 | 102.94 | |||
| Roper Technologies Inc. | 499.90 | 500.60 | 499.40 | 494.30 | 5.10 | 1.032 | 527.60 | 445.20 | |||
| REGENERON PHARM STK | 0 | 0 | 1,060.50 | 1,075.00 | -14.50 | -1.349 | 1,086.50 | 724.50 | |||
| QUALCOMM STK | 157.28 | 157.38 | 153.96 | 153.00 | 0.96 | 0.627 | 215.35 | 98.30 | |||
| Pinduoduo Inc. | 0 | 0 | 86.80 | 80.60 | 6.20 | 7.692 | 148.50 | 80.60 | |||
| PEPSICO STK | 0 | 0 | 155.32 | 156.20 | -0.88 | -0.563 | 170.32 | 149.02 | |||
| Paypal Holdings Inc. | 0 | 0 | 66.40 | 63.02 | 3.38 | 5.363 | 66.40 | 48.10 | |||
| PAYCHEX STK | 117.86 | 118.02 | 116.82 | 116.76 | 0.06 | 0.051 | 118.06 | 102.50 | |||
| Palo Alto Networks Inc | 325.70 | 327.90 | 325.45 | 325.25 | 0.20 | 0.061 | 350.60 | 213.90 | |||
| PACCAR STK | 86.31 | 86.42 | 85.34 | 84.91 | 0.43 | 0.506 | 114.66 | 75.84 | |||
| O'REILLY AUTO | 1,016.50 | 1,019.00 | 1,025.50 | 1,021.50 | 4.00 | 0.392 | 1,075.00 | 815.80 | |||
| ON SEMICONDUCTOR STK | 69.89 | 70.18 | 68.92 | 65.38 | 3.54 | 5.415 | 92.00 | 56.98 | |||
| Old Dominion Freight Line Inc. | 173.05 | 173.45 | 172.70 | 173.60 | -0.90 | -0.518 | 210.40 | 154.45 | |||
| NXP Semiconductor | 0 | 0 | 226.00 | 219.00 | 7.00 | 3.196 | 265.00 | 158.20 | |||
| NVIDIA | 0 | 0 | 107.74 | 109.30 | -1.56 | -1.427 | 130.16 | 38.12 | |||
| NETFLIX.COM INC. | 627.20 | 633.00 | 630.10 | 607.00 | 23.10 | 3.806 | 642.00 | 334.50 | |||
| Monster Beverage | 42.370 | 42.415 | 42.215 | 42.210 | 0.01 | 0.012 | 55.780 | 41.155 | |||
| MongoDB Inc | 0 | 0 | 260.30 | 220.90 | 39.40 | 17.836 | 466.00 | 201.25 | |||
| Mondelez International Group Inc. | 64.52 | 64.65 | 63.77 | 64.04 | -0.27 | -0.422 | 71.12 | 57.82 | |||
| Moderna Inc | 69.33 | 70.05 | 69.23 | 70.72 | -1.49 | -2.107 | 155.44 | 64.98 | |||
| Microsoft Corp. | 0 | 0 | 376.45 | 378.70 | -2.25 | -0.594 | 432.65 | 294.20 | |||
| MICRON TECH STK | 86.70 | 86.77 | 87.77 | 87.31 | 0.46 | 0.527 | 146.00 | 61.88 | |||
| MICROCHIP TECH STK | 0 | 0 | 73.26 | 70.21 | 3.05 | 4.344 | 92.40 | 65.59 | |||
| Meta Platforms Inc |
0 | 0 | 468.40 | 469.10 | -0.70 | -0.149 | 497.40 | 273.80 | |||
| Mercadolibre Inc. | 1,851.40 | 1,858.20 | 1,820.00 | 1,777.20 | 42.80 | 2.408 | 1,825.00 | 1,102.80 | |||
| Marvell Technology Inc. | 68.83 | 69.53 | 68.67 | 64.15 | 4.52 | 7.046 | 77.16 | 44.12 | |||
| MARRIOTT INTL STK | 210.95 | 211.45 | 208.40 | 204.30 | 4.10 | 2.007 | 240.85 | 174.08 | |||
| Lululemon Athletica Inc. | 233.50 | 234.50 | 242.20 | 230.35 | 11.85 | 5.144 | 469.10 | 208.00 | |||
| Linde PLC | 0 | 0 | 427.80 | 426.80 | 1.00 | 0.234 | 435.50 | 342.25 | |||
| LAM RESEARCH | 732.70 | 735.00 | 719.90 | 710.10 | 9.80 | 1.380 | 1,036.60 | 544.00 | |||
| Kraft Heinz Co., The | 32.005 | 32.055 | 31.615 | 31.970 | -0.36 | -1.110 | 36.145 | 29.120 | |||
| Kla-Tencor Corp. | 731.40 | 733.80 | 718.50 | 710.00 | 8.50 | 1.197 | 818.40 | 419.00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 32.515 | 32.595 | -0.08 | -0.245 | 32.595 | 26.325 | |||
| INTUIT STK | 563.00 | 564.30 | 563.80 | 551.00 | 12.80 | 2.323 | 621.40 | 454.00 | |||
| Intuitive Surgical Inc. | 0 | 0 | 446.30 | 438.75 | 7.55 | 1.721 | 446.30 | 237.45 | |||
| INTEL STK | 0 | 0 | 19.600 | 18.390 | 1.21 | 6.580 | 45.680 | 17.710 | |||
| ILLUMINA STK | 118.64 | 118.88 | 120.34 | 118.00 | 2.34 | 1.983 | 156.02 | 86.08 | |||
| IDEXX LABS | 433.20 | 434.40 | 438.50 | 431.60 | 6.90 | 1.599 | 532.00 | 368.00 | |||
| Honeywell International Inc. | 186.80 | 187.38 | 186.62 | 184.36 | 2.26 | 1.226 | 200.60 | 166.56 | |||
| Grail Inc. | 0 | 0 | 11.800 | 13.600 | -1.80 | -13.235 | 0 | 0 | |||
| Globalfoundries Inc. | 42.160 | 42.590 | 42.430 | 42.200 | 0.23 | 0.545 | 56.900 | 39.310 | |||
| GILEAD SCIENCES STK | 71.44 | 71.52 | 71.84 | 70.46 | 1.38 | 1.959 | 80.12 | 57.30 | |||
| GE Healthcare Technologies Inc. | 75.75 | 77.38 | 76.41 | 76.64 | -0.23 | -0.300 | 85.50 | 59.50 | |||
| Fortinet Inc. | 69.30 | 69.51 | 68.94 | 67.30 | 1.64 | 2.437 | 68.94 | 41.06 | |||
| FASTENAL STK | 61.23 | 61.28 | 60.84 | 60.48 | 0.36 | 0.595 | 72.19 | 50.52 | |||
| Exelon Corp. | 34.290 | 34.385 | 34.320 | 33.660 | 0.66 | 1.961 | 39.155 | 31.175 | |||
| ELECTRONIC ARTS STK | 136.30 | 136.44 | 136.00 | 133.20 | 2.80 | 2.102 | 139.90 | 110.46 | |||
| DoorDash Inc. | 115.08 | 116.36 | 113.54 | 113.62 | -0.08 | -0.070 | 130.76 | 67.00 | |||
| Dollar Tree Inc. | 75.89 | 76.21 | 76.68 | 84.85 | -8.17 | -9.629 | 136.50 | 76.68 | |||
| Diamondback Energy Inc | 174.24 | 176.04 | 175.04 | 178.46 | -3.42 | -1.916 | 195.08 | 136.08 | |||
| Dexcom Inc. | 62.64 | 62.79 | 62.82 | 62.82 | 0.00 | 0.000 | 130.22 | 59.02 | |||
| Datadog Inc | 104.64 | 105.72 | 105.02 | 103.82 | 1.20 | 1.156 | 126.68 | 72.80 | |||
| CSX Corp. | 30.745 | 30.810 | 30.475 | 30.370 | 0.11 | 0.346 | 35.280 | 27.510 | |||
| Crowdstrike Holdings Inc | 250.40 | 251.25 | 249.75 | 249.65 | 0.10 | 0.040 | 365.20 | 149.44 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 799.10 | 798.40 | 0.70 | 0.088 | 824.80 | 502.20 | |||
| CoStar Group Inc | 69.23 | 70.66 | 69.71 | 70.24 | -0.53 | -0.755 | 89.50 | 65.75 | |||
| COPART | 47.605 | 47.755 | 47.130 | 47.680 | -0.55 | -1.154 | 53.950 | 40.460 | |||
| Constellation Energy Corp. | 0 | 0 | 175.72 | 170.26 | 5.46 | 3.207 | 215.70 | 95.67 | |||
| Comcast Corp.New | 35.555 | 35.605 | 35.620 | 35.735 | -0.12 | -0.322 | 43.210 | 34.155 | |||
| COGNIZANT TECH | 69.85 | 69.97 | 69.74 | 68.97 | 0.77 | 1.116 | 73.26 | 59.17 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 73.00 | 72.10 | 0.90 | 1.248 | 73.00 | 54.10 | |||
| CISCO SYSTEMS STK | 0 | 0 | 45.490 | 45.515 | -0.03 | -0.055 | 53.650 | 41.070 | |||
| CINTAS STK | 0 | 0 | 720.80 | 714.80 | 6.00 | 0.839 | 720.80 | 454.90 | |||
| Charter Communications Inc. | 0 | 0 | 317.00 | 321.40 | -4.40 | -1.369 | 428.55 | 237.50 | |||
| CDW Corp | 0 | 0 | 202.70 | 202.80 | -0.10 | -0.049 | 238.00 | 186.00 | |||
| CADENCE DESIGN STK | 242.15 | 242.75 | 240.15 | 234.25 | 5.90 | 2.519 | 306.35 | 214.80 | |||
| BROADCOM STK | 0 | 0 | 143.44 | 137.26 | 6.18 | 4.502 | 169.54 | 75.95 | |||
| Booking Holdings | 3,531.00 | 3,542.00 | 3,518.00 | 3,476.00 | 42.00 | 1.208 | 3,755.00 | 2,540.00 | |||
| Biogen Inc. | 184.00 | 185.70 | 184.35 | 185.60 | -1.25 | -0.673 | 254.40 | 179.20 | |||
| Baker Hughes Co. | 31.590 | 31.655 | 31.635 | 31.330 | 0.31 | 0.974 | 35.535 | 26.140 | |||
| AUTOMATIC DATA STK | 248.15 | 248.80 | 246.85 | 243.45 | 3.40 | 1.397 | 246.85 | 198.42 | |||
| Autodesk Inc. | 233.55 | 234.55 | 243.25 | 227.00 | 16.25 | 7.159 | 257.10 | 183.80 | |||
| Atlassian Corp. | 0 | 0 | 151.14 | 143.90 | 7.24 | 5.031 | 235.00 | 123.52 | |||
| ASTAZENECA ADR | 79.00 | 79.50 | 78.50 | 78.50 | 0.00 | 0.000 | 78.50 | 57.00 | |||
| ASML Holdings | 0 | 0 | 806.00 | 782.00 | 24.00 | 3.069 | 1,010.00 | 542.00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 119.60 | 120.20 | -0.60 | -0.499 | 0 | 0 | |||
| APPLIED MATERIAL STK | 176.10 | 176.76 | 174.50 | 169.00 | 5.50 | 3.254 | 234.50 | 120.88 | |||
| Apple Inc. | 0 | 0 | 206.35 | 209.10 | -2.75 | -1.315 | 216.00 | 154.98 | |||
| ANSYS STK | 289.40 | 290.20 | 289.10 | 280.80 | 8.30 | 2.956 | 330.60 | 236.00 | |||
| ANALOG DEVICES STK | 211.10 | 211.60 | 209.00 | 202.50 | 6.50 | 3.210 | 222.90 | 145.90 | |||
| AMGEN STK | 301.15 | 302.20 | 299.05 | 294.45 | 4.60 | 1.562 | 311.00 | 231.20 | |||
| AMER ELEC PWR STK | 90.00 | 90.50 | 90.00 | 88.50 | 1.50 | 1.695 | 93.00 | 67.42 | |||
| Amazon.com Inc. | 159.46 | 159.82 | 158.90 | 156.22 | 2.68 | 1.716 | 186.16 | 113.30 | |||
| Alphabet Inc. Cl. C | 148.48 | 148.60 | 147.94 | 147.00 | 0.94 | 0.639 | 176.44 | 117.44 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 146.70 | 148.42 | -1.72 | -1.159 | 175.74 | 115.66 | |||
| Airbnb Inc. | 105.62 | 105.82 | 104.88 | 104.76 | 0.12 | 0.115 | 154.78 | 101.92 | |||
| ADV MICRO DEV STK | 0 | 0 | 132.86 | 127.28 | 5.58 | 4.384 | 200.85 | 88.61 | |||
| ADOBE SYS STK | 515.50 | 521.00 | 517.50 | 516.40 | 1.10 | 0.213 | 589.20 | 401.45 | |||