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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Charter Communications Inc. | 327.30 | 330.40 | 326.25 | 293.40 | 32.85 | 11.196 | 382.90 | 237.50 | |||
| MicroStrategy Inc. Shares | 325.90 | 327.60 | 325.30 | 309.80 | 15.50 | 5.003 | 464.80 | 100.60 | |||
| Axon Enterprise Inc. | 531.20 | 536.20 | 530.00 | 519.60 | 10.40 | 2.002 | 675.60 | 251.60 | |||
| MICRON TECH STK | 69.87 | 70.00 | 69.29 | 68.00 | 1.29 | 1.897 | 146.00 | 57.30 | |||
| Coca-Cola Europacific Partners Plc | 77.20 | 79.30 | 78.20 | 76.90 | 1.30 | 1.691 | 83.50 | 66.00 | |||
| Comcast Corp.New | 29.675 | 29.970 | 29.680 | 29.190 | 0.49 | 1.679 | 41.880 | 29.045 | |||
| Microsoft Corp. | 345.10 | 345.35 | 345.10 | 340.05 | 5.05 | 1.485 | 432.65 | 317.70 | |||
| Meta Platforms Inc | 485.25 | 487.70 | 487.15 | 480.10 | 7.05 | 1.468 | 709.90 | 402.75 | |||
| Zscaler Inc | 188.68 | 190.54 | 187.62 | 185.22 | 2.40 | 1.296 | 207.05 | 139.62 | |||
| ELECTRONIC ARTS STK | 128.68 | 129.30 | 128.02 | 126.50 | 1.52 | 1.202 | 160.08 | 110.06 | |||
| Intuitive Surgical Inc. | 453.65 | 458.15 | 449.70 | 445.00 | 4.70 | 1.056 | 587.60 | 345.30 | |||
| Apple Inc. | 184.30 | 184.44 | 183.38 | 181.60 | 1.78 | 0.980 | 246.25 | 155.30 | |||
| Palantir Technologies Inc. | 99.27 | 99.37 | 99.35 | 98.40 | 0.95 | 0.965 | 118.40 | 19.04 | |||
| The Trade Desk Inc. | 46.920 | 48.555 | 47.695 | 47.290 | 0.41 | 0.856 | 132.340 | 41.090 | |||
| CADENCE DESIGN STK | 254.55 | 256.25 | 252.65 | 250.65 | 2.00 | 0.798 | 308.70 | 195.00 | |||
| Dexcom Inc. | 62.82 | 63.28 | 62.49 | 62.00 | 0.49 | 0.790 | 121.16 | 53.72 | |||
| Globalfoundries Inc. | 30.570 | 31.470 | 31.000 | 30.770 | 0.23 | 0.747 | 54.320 | 27.230 | |||
| Take-Two Interactive Software | 198.10 | 199.58 | 198.48 | 197.30 | 1.18 | 0.598 | 209.90 | 123.44 | |||
| PEPSICO STK | 118.04 | 118.24 | 117.90 | 117.28 | 0.62 | 0.529 | 168.84 | 117.28 | |||
| Amazon.com Inc. | 166.78 | 167.34 | 166.88 | 166.02 | 0.86 | 0.518 | 232.70 | 146.56 | |||
| Palo Alto Networks Inc | 155.66 | 160.52 | 157.74 | 156.98 | 0.76 | 0.484 | 198.54 | 133.10 | |||
| CDW Corp | 135.50 | 142.85 | 139.05 | 138.55 | 0.50 | 0.361 | 229.10 | 130.35 | |||
| Synopsys Inc. | 391.00 | 394.00 | 390.00 | 388.60 | 1.40 | 0.360 | 580.40 | 320.05 | |||
| Monster Beverage | 51.46 | 51.87 | 51.18 | 51.00 | 0.18 | 0.353 | 54.41 | 41.16 | |||
| GE Healthcare Technologies Inc. | 58.95 | 61.42 | 60.14 | 59.93 | 0.21 | 0.350 | 89.67 | 53.48 | |||
| CISCO SYSTEMS STK | 49.365 | 50.290 | 49.830 | 49.670 | 0.16 | 0.322 | 62.740 | 41.070 | |||
| ADOBE SYS STK | 322.10 | 325.25 | 323.50 | 322.50 | 1.00 | 0.310 | 533.30 | 302.65 | |||
| Paypal Holdings Inc. | 57.52 | 57.60 | 57.20 | 57.03 | 0.17 | 0.298 | 90.00 | 52.59 | |||
| GILEAD SCIENCES STK | 90.51 | 90.65 | 90.26 | 90.00 | 0.26 | 0.289 | 110.12 | 57.30 | |||
| VERTEX PHARM STK | 433.25 | 436.50 | 430.95 | 430.00 | 0.95 | 0.221 | 482.00 | 369.20 | |||
| Constellation Energy Corp. | 194.70 | 197.18 | 193.76 | 193.36 | 0.40 | 0.207 | 331.25 | 143.52 | |||
| Workday | 209.40 | 213.60 | 207.90 | 207.55 | 0.35 | 0.169 | 269.95 | 184.70 | |||
| Diamondback Energy Inc | 118.76 | 121.54 | 120.18 | 119.98 | 0.20 | 0.167 | 193.38 | 107.78 | |||
| Applovin Corp. | 242.55 | 244.45 | 243.00 | 242.65 | 0.35 | 0.144 | 506.60 | 61.53 | |||
| Linde PLC | 395.60 | 396.20 | 396.20 | 396.00 | 0.20 | 0.051 | 448.40 | 378.00 | |||
| Datadog Inc | 87.59 | 90.48 | 89.22 | 89.18 | 0.04 | 0.045 | 160.04 | 78.72 | |||
| Atlassian Corp. | 200.10 | 202.10 | 198.88 | 198.80 | 0.08 | 0.040 | 310.70 | 123.52 | |||
| Crowdstrike Holdings Inc | 371.45 | 374.95 | 373.10 | 372.95 | 0.15 | 0.040 | 433.95 | 198.22 | |||
| Marvell Technology Inc. | 50.88 | 52.29 | 51.39 | 51.37 | 0.02 | 0.039 | 122.92 | 43.60 | |||
| Pinduoduo Inc. | 90.60 | 91.40 | 90.00 | 90.00 | 0.00 | 0.000 | 148.50 | 80.20 | |||
| ASML Holdings | 592.00 | 594.00 | 594.00 | 594.00 | 0.00 | 0.000 | 1,010.00 | 548.00 | |||
| ASTAZENECA ADR | 61.00 | 62.00 | 61.00 | 61.00 | 0.00 | 0.000 | 79.00 | 57.50 | |||
| INTUIT STK | 546.90 | 551.50 | 543.90 | 544.10 | -0.20 | -0.037 | 666.00 | 485.00 | |||
| Warner Bros. Discovery Inc. | 7.528 | 7.603 | 7.499 | 7.503 | -0.00 | -0.053 | 11.734 | 6.116 | |||
| Roper Technologies Inc. | 492.10 | 494.90 | 492.10 | 492.50 | -0.40 | -0.081 | 560.60 | 463.50 | |||
| Fortinet Inc. | 89.52 | 90.23 | 89.03 | 89.16 | -0.13 | -0.146 | 108.90 | 48.61 | |||
| ANSYS STK | 282.40 | 284.90 | 279.40 | 279.90 | -0.50 | -0.179 | 342.40 | 247.50 | |||
| ADV MICRO DEV STK | 84.66 | 84.78 | 83.73 | 83.88 | -0.15 | -0.179 | 170.10 | 70.43 | |||
| CoStar Group Inc | 71.66 | 73.69 | 72.68 | 72.84 | -0.16 | -0.220 | 86.30 | 65.75 | |||
| QUALCOMM STK | 130.06 | 130.48 | 129.50 | 129.80 | -0.30 | -0.231 | 215.35 | 108.08 | |||
| Booking Holdings | 4,260.00 | 4,300.00 | 4,250.00 | 4,260.00 | -10.00 | -0.235 | 5,038.00 | 2,863.00 | |||
| Mondelez International Group Inc. | 57.79 | 58.18 | 57.52 | 57.68 | -0.16 | -0.277 | 68.28 | 51.76 | |||
| BROADCOM STK | 0 | 0 | 166.66 | 167.16 | -0.50 | -0.299 | 238.55 | 115.02 | |||
| REGENERON PHARM STK | 528.00 | 533.20 | 527.40 | 529.00 | -1.60 | -0.302 | 1,086.50 | 481.00 | |||
| LAM RESEARCH | 62.65 | 63.27 | 62.30 | 62.50 | -0.20 | -0.320 | 103.66 | 51.48 | |||
| COSTCO WHOLESALE CORP. | 859.30 | 863.00 | 855.70 | 858.60 | -2.90 | -0.338 | 1,028.20 | 678.00 | |||
| TEXAS INSTRUMENTS STK | 142.80 | 144.12 | 142.82 | 143.32 | -0.50 | -0.349 | 205.30 | 126.30 | |||
| MongoDB Inc | 150.00 | 155.12 | 152.64 | 153.20 | -0.56 | -0.366 | 345.70 | 132.62 | |||
| Airbnb Inc. | 107.98 | 108.74 | 106.82 | 107.24 | -0.42 | -0.392 | 153.20 | 92.54 | |||
| Biogen Inc. | 103.10 | 105.15 | 104.10 | 104.55 | -0.45 | -0.430 | 217.80 | 101.00 | |||
| APPLIED MATERIAL STK | 132.54 | 134.00 | 132.48 | 133.10 | -0.62 | -0.466 | 234.50 | 113.00 | |||
| STARBUCKS CORP. | 74.00 | 74.19 | 73.41 | 73.76 | -0.35 | -0.475 | 110.96 | 66.79 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 142.42 | 143.22 | -0.80 | -0.559 | 198.28 | 131.04 | |||
| NETFLIX.COM INC. | 968.20 | 969.00 | 964.90 | 971.00 | -6.10 | -0.628 | 998.10 | 512.50 | |||
| Baker Hughes Co. | 31.610 | 32.595 | 31.480 | 31.680 | -0.20 | -0.631 | 46.840 | 28.835 | |||
| Keurig Dr. Pepper Inc. | 30.170 | 30.460 | 30.060 | 30.270 | -0.21 | -0.694 | 34.055 | 29.350 | |||
| AMGEN STK | 247.45 | 249.85 | 246.15 | 247.90 | -1.75 | -0.706 | 311.00 | 236.50 | |||
| Tesla Inc. | 255.90 | 256.25 | 248.75 | 250.55 | -1.80 | -0.718 | 453.90 | 156.60 | |||
| MARRIOTT INTL STK | 207.25 | 208.80 | 206.10 | 207.60 | -1.50 | -0.723 | 294.10 | 185.00 | |||
| Kraft Heinz Co., The | 25.990 | 26.120 | 25.895 | 26.090 | -0.20 | -0.747 | 36.015 | 25.055 | |||
| Kla-Tencor Corp. | 605.00 | 608.00 | 604.90 | 609.70 | -4.80 | -0.787 | 818.40 | 475.10 | |||
| DoorDash Inc. | 164.00 | 166.46 | 163.20 | 164.52 | -1.32 | -0.802 | 203.15 | 91.48 | |||
| AMER ELEC PWR STK | 93.80 | 94.20 | 93.40 | 94.20 | -0.80 | -0.849 | 102.00 | 79.50 | |||
| Arm Holdings PLC ADR | 99.00 | 100.60 | 98.60 | 99.50 | -0.90 | -0.905 | 173.60 | 74.40 | |||
| Mercadolibre Inc. | 1,960.00 | 1,965.80 | 1,940.00 | 1,958.00 | -18.00 | -0.919 | 2,227.50 | 1,315.00 | |||
| MICROCHIP TECH STK | 41.040 | 41.435 | 40.935 | 41.340 | -0.41 | -0.980 | 92.400 | 31.145 | |||
| ROSS STORES STK | 122.54 | 123.50 | 121.74 | 123.04 | -1.30 | -1.057 | 149.58 | 111.10 | |||
| O'REILLY AUTO | 1,180.00 | 1,188.50 | 1,175.50 | 1,191.00 | -15.50 | -1.301 | 1,320.50 | 873.40 | |||
| COGNIZANT TECH | 63.23 | 63.70 | 62.88 | 63.72 | -0.84 | -1.318 | 86.46 | 58.31 | |||
| CINTAS STK | 182.75 | 184.05 | 182.10 | 184.55 | -2.45 | -1.328 | 215.30 | 152.40 | |||
| NXP Semiconductor | 170.00 | 171.00 | 168.50 | 171.00 | -2.50 | -1.462 | 265.00 | 136.00 | |||
| PAYCHEX STK | 125.82 | 126.44 | 125.12 | 127.00 | -1.88 | -1.480 | 146.02 | 107.16 | |||
| PACCAR STK | 80.37 | 80.77 | 80.28 | 81.62 | -1.34 | -1.642 | 112.62 | 75.41 | |||
| Lululemon Athletica Inc. | 233.80 | 236.55 | 233.05 | 237.00 | -3.95 | -1.667 | 406.50 | 208.00 | |||
| Honeywell International Inc. | 174.54 | 176.28 | 173.58 | 176.56 | -2.98 | -1.688 | 223.10 | 160.20 | |||
| IDEXX LABS | 383.30 | 387.20 | 381.20 | 387.90 | -6.70 | -1.727 | 502.20 | 325.00 | |||
| Exelon Corp. | 40.465 | 40.870 | 40.250 | 40.965 | -0.72 | -1.745 | 42.565 | 31.450 | |||
| Verisk Analytics | 248.80 | 254.90 | 247.60 | 252.10 | -4.50 | -1.785 | 284.50 | 205.80 | |||
| AUTOMATIC DATA STK | 256.60 | 258.10 | 255.55 | 260.35 | -4.80 | -1.844 | 303.55 | 215.30 | |||
| ANALOG DEVICES STK | 169.80 | 173.20 | 168.60 | 171.78 | -3.18 | -1.851 | 231.90 | 142.90 | |||
| NVIDIA | 96.50 | 96.60 | 96.56 | 98.44 | -1.88 | -1.910 | 143.70 | 79.57 | |||
| CSX Corp. | 24.395 | 24.635 | 24.265 | 24.745 | -0.48 | -1.940 | 34.840 | 23.400 | |||
| Autodesk Inc. | 236.90 | 238.05 | 235.65 | 240.90 | -5.25 | -2.179 | 307.90 | 183.80 | |||
| FASTENAL STK | 70.98 | 71.22 | 70.59 | 72.30 | -1.71 | -2.365 | 80.00 | 57.43 | |||
| ON SEMICONDUCTOR STK | 34.800 | 35.145 | 34.610 | 35.535 | -0.93 | -2.603 | 72.140 | 27.970 | |||
| INTEL STK | 17.602 | 17.632 | 17.540 | 18.030 | -0.49 | -2.718 | 32.635 | 16.646 | |||
| COPART | 53.37 | 53.90 | 53.07 | 54.71 | -1.64 | -2.998 | 60.57 | 44.40 | |||
| XCEL ENERGY STK | 60.28 | 60.88 | 60.12 | 62.00 | -1.88 | -3.032 | 68.98 | 47.94 | |||
| Alphabet Inc. Cl. C | 144.44 | 144.48 | 143.20 | 149.60 | -6.40 | -4.278 | 200.00 | 130.00 | |||
| T-Mobile US Inc. | 204.50 | 205.50 | 204.85 | 218.00 | -13.15 | -6.032 | 260.10 | 149.14 | |||
| Old Dominion Freight Line Inc. | 129.00 | 130.00 | 128.15 | 139.45 | -11.30 | -8.103 | 216.50 | 129.65 | |||