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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Diamondback Energy Inc | 134.06 | 138.96 | 135.02 | 128.60 | 6.42 | 4.992 | 193.38 | 107.78 | |||
| Mondelez International Group Inc. | 58.67 | 59.25 | 58.73 | 57.80 | 0.93 | 1.609 | 68.28 | 51.76 | |||
| ASTAZENECA ADR | 64.00 | 64.50 | 64.50 | 63.50 | 1.00 | 1.575 | 79.00 | 57.50 | |||
| PEPSICO STK | 114.26 | 114.40 | 113.90 | 112.60 | 1.30 | 1.155 | 161.46 | 112.60 | |||
| Baker Hughes Co. | 34.630 | 35.120 | 33.570 | 33.225 | 0.35 | 1.038 | 46.840 | 28.835 | |||
| Constellation Energy Corp. | 251.55 | 253.90 | 254.35 | 252.05 | 2.30 | 0.913 | 331.25 | 143.52 | |||
| GILEAD SCIENCES STK | 0 | 0 | 95.23 | 94.42 | 0.81 | 0.858 | 110.12 | 58.44 | |||
| Monster Beverage | 54.26 | 55.00 | 54.30 | 53.88 | 0.42 | 0.780 | 56.50 | 41.16 | |||
| VERTEX PHARM STK | 393.70 | 396.65 | 392.30 | 389.30 | 3.00 | 0.771 | 482.00 | 372.95 | |||
| AMGEN STK | 256.25 | 257.35 | 253.45 | 251.70 | 1.75 | 0.695 | 311.00 | 230.00 | |||
| AMER ELEC PWR STK | 88.60 | 89.40 | 88.60 | 88.00 | 0.60 | 0.682 | 102.00 | 80.50 | |||
| NVIDIA | 123.62 | 123.64 | 122.96 | 122.36 | 0.60 | 0.490 | 143.70 | 86.00 | |||
| Exelon Corp. | 37.085 | 37.460 | 37.050 | 36.895 | 0.16 | 0.420 | 42.565 | 31.450 | |||
| Coca-Cola Europacific Partners Plc | 79.60 | 82.00 | 80.60 | 80.30 | 0.30 | 0.374 | 83.50 | 66.60 | |||
| Keurig Dr. Pepper Inc. | 28.450 | 28.725 | 28.450 | 28.365 | 0.09 | 0.300 | 34.055 | 28.365 | |||
| ELECTRONIC ARTS STK | 128.30 | 130.10 | 127.34 | 127.08 | 0.26 | 0.205 | 160.08 | 110.06 | |||
| Biogen Inc. | 113.05 | 115.50 | 114.20 | 114.00 | 0.20 | 0.175 | 217.30 | 101.00 | |||
| CINTAS STK | 191.05 | 193.70 | 191.30 | 191.15 | 0.15 | 0.078 | 215.30 | 159.80 | |||
| O'REILLY AUTO | 77.96 | 79.12 | 77.24 | 77.20 | 0.04 | 0.052 | 88.03 | 61.33 | |||
| BROADCOM STK | 216.50 | 216.75 | 217.40 | 217.55 | -0.15 | -0.069 | 238.55 | 122.22 | |||
| Verisk Analytics | 266.40 | 273.00 | 266.30 | 266.50 | -0.20 | -0.075 | 284.50 | 235.10 | |||
| Globalfoundries Inc. | 32.040 | 32.960 | 32.590 | 32.730 | -0.14 | -0.428 | 54.320 | 27.230 | |||
| APPLIED MATERIAL STK | 147.96 | 148.88 | 148.16 | 148.80 | -0.64 | -0.430 | 234.50 | 113.00 | |||
| IDEXX LABS | 449.30 | 453.20 | 449.10 | 451.10 | -2.00 | -0.443 | 473.50 | 325.00 | |||
| CSX Corp. | 27.595 | 27.870 | 27.585 | 27.710 | -0.13 | -0.451 | 34.840 | 23.400 | |||
| ON SEMICONDUCTOR STK | 44.535 | 44.985 | 44.400 | 44.605 | -0.21 | -0.460 | 72.140 | 27.970 | |||
| REGENERON PHARM STK | 444.10 | 450.60 | 444.70 | 446.80 | -2.10 | -0.470 | 1,086.50 | 422.00 | |||
| FASTENAL STK | 36.575 | 36.815 | 36.560 | 36.735 | -0.18 | -0.476 | 40.000 | 28.715 | |||
| Roper Technologies Inc. | 488.50 | 490.90 | 488.40 | 491.10 | -2.70 | -0.550 | 560.60 | 463.50 | |||
| CoStar Group Inc | 69.26 | 71.72 | 70.59 | 71.02 | -0.43 | -0.605 | 77.86 | 64.11 | |||
| CDW Corp | 145.80 | 153.30 | 149.80 | 150.75 | -0.95 | -0.630 | 219.50 | 130.35 | |||
| Autodesk Inc. | 254.35 | 255.60 | 254.15 | 256.00 | -1.85 | -0.723 | 307.90 | 199.34 | |||
| COSTCO WHOLESALE CORP. | 863.70 | 867.90 | 858.30 | 864.70 | -6.40 | -0.740 | 1,028.20 | 726.30 | |||
| Linde PLC | 404.60 | 405.20 | 401.20 | 404.20 | -3.00 | -0.742 | 448.40 | 378.00 | |||
| GE Healthcare Technologies Inc. | 61.46 | 63.85 | 62.79 | 63.26 | -0.47 | -0.743 | 89.67 | 53.48 | |||
| CISCO SYSTEMS STK | 55.46 | 56.16 | 55.79 | 56.21 | -0.42 | -0.747 | 62.74 | 41.07 | |||
| TEXAS INSTRUMENTS STK | 170.24 | 172.28 | 171.26 | 172.66 | -1.40 | -0.811 | 205.30 | 126.30 | |||
| Airbnb Inc. | 116.50 | 117.80 | 117.72 | 118.72 | -1.00 | -0.842 | 153.20 | 92.54 | |||
| Honeywell International Inc. | 192.08 | 194.00 | 192.52 | 194.20 | -1.68 | -0.865 | 223.10 | 160.20 | |||
| Comcast Corp.New | 30.160 | 30.665 | 29.960 | 30.235 | -0.28 | -0.910 | 41.880 | 29.045 | |||
| Kla-Tencor Corp. | 743.50 | 750.90 | 742.90 | 750.10 | -7.20 | -0.960 | 818.40 | 475.10 | |||
| XCEL ENERGY STK | 58.67 | 59.54 | 58.00 | 58.57 | -0.57 | -0.973 | 68.98 | 47.94 | |||
| Apple Inc. | 170.74 | 170.82 | 170.00 | 171.68 | -1.68 | -0.979 | 246.25 | 155.30 | |||
| Meta Platforms Inc | 589.40 | 591.70 | 592.60 | 599.00 | -6.40 | -1.068 | 709.90 | 421.55 | |||
| Old Dominion Freight Line Inc. | 138.05 | 140.10 | 138.00 | 139.50 | -1.50 | -1.075 | 216.50 | 128.15 | |||
| Amazon.com Inc. | 180.90 | 181.44 | 181.70 | 183.70 | -2.00 | -1.089 | 232.70 | 146.56 | |||
| INTUIT STK | 651.50 | 657.10 | 651.00 | 658.20 | -7.20 | -1.094 | 681.60 | 485.00 | |||
| Kraft Heinz Co., The | 22.865 | 22.995 | 22.620 | 22.880 | -0.26 | -1.136 | 33.075 | 22.880 | |||
| Take-Two Interactive Software | 200.45 | 201.95 | 199.92 | 202.25 | -2.33 | -1.152 | 209.90 | 123.44 | |||
| Palo Alto Networks Inc | 166.52 | 171.30 | 168.74 | 170.78 | -2.04 | -1.195 | 198.54 | 134.88 | |||
| LAM RESEARCH | 77.13 | 77.90 | 77.26 | 78.20 | -0.94 | -1.202 | 103.66 | 51.48 | |||
| PACCAR STK | 79.97 | 80.37 | 79.95 | 80.93 | -0.98 | -1.211 | 112.62 | 75.41 | |||
| ADOBE SYS STK | 350.85 | 353.80 | 352.90 | 357.35 | -4.45 | -1.245 | 533.30 | 302.65 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 409.20 | 414.40 | -5.20 | -1.255 | 433.95 | 198.22 | |||
| Microsoft Corp. | 410.05 | 410.40 | 409.00 | 414.25 | -5.25 | -1.267 | 432.65 | 317.70 | |||
| Dexcom Inc. | 70.67 | 71.20 | 70.54 | 71.45 | -0.91 | -1.274 | 108.80 | 53.72 | |||
| CADENCE DESIGN STK | 260.30 | 263.15 | 261.30 | 264.70 | -3.40 | -1.284 | 308.70 | 195.00 | |||
| PAYCHEX STK | 131.10 | 131.74 | 131.06 | 132.82 | -1.76 | -1.325 | 146.02 | 107.16 | |||
| NETFLIX.COM INC. | 1,041.60 | 1,044.60 | 1,039.20 | 1,053.40 | -14.20 | -1.348 | 1,093.40 | 534.70 | |||
| Pinduoduo Inc. | 87.80 | 88.20 | 86.80 | 88.00 | -1.20 | -1.364 | 143.50 | 80.20 | |||
| Booking Holdings | 4,640.00 | 4,678.00 | 4,647.00 | 4,713.00 | -66.00 | -1.400 | 5,038.00 | 2,863.00 | |||
| T-Mobile US Inc. | 196.40 | 197.56 | 196.24 | 199.10 | -2.86 | -1.436 | 260.10 | 160.94 | |||
| Workday | 213.15 | 217.15 | 212.75 | 215.90 | -3.15 | -1.459 | 269.95 | 184.70 | |||
| ANALOG DEVICES STK | 196.26 | 200.25 | 196.08 | 199.06 | -2.98 | -1.497 | 231.90 | 142.90 | |||
| DoorDash Inc. | 184.02 | 186.82 | 183.98 | 186.82 | -2.84 | -1.520 | 203.15 | 91.48 | |||
| Charter Communications Inc. | 341.15 | 344.50 | 339.55 | 344.80 | -5.25 | -1.523 | 382.90 | 254.90 | |||
| COGNIZANT TECH | 68.68 | 69.20 | 68.40 | 69.47 | -1.07 | -1.540 | 86.46 | 58.31 | |||
| The Trade Desk Inc. | 58.82 | 60.69 | 59.81 | 60.81 | -1.00 | -1.644 | 132.34 | 41.09 | |||
| Fortinet Inc. | 86.32 | 87.02 | 86.40 | 87.86 | -1.46 | -1.662 | 108.90 | 48.61 | |||
| INTEL STK | 17.590 | 17.614 | 17.528 | 17.826 | -0.30 | -1.672 | 32.635 | 16.646 | |||
| Palantir Technologies Inc. | 115.28 | 115.40 | 115.68 | 117.66 | -1.98 | -1.683 | 119.56 | 21.70 | |||
| Datadog Inc | 102.34 | 105.24 | 103.80 | 105.62 | -1.82 | -1.723 | 160.04 | 78.72 | |||
| Zscaler Inc | 255.70 | 258.30 | 254.20 | 258.75 | -4.55 | -1.758 | 264.00 | 139.62 | |||
| Axon Enterprise Inc. | 656.40 | 665.20 | 657.20 | 669.40 | -12.20 | -1.823 | 688.00 | 251.60 | |||
| NXP Semiconductor | 184.00 | 186.50 | 184.00 | 187.50 | -3.50 | -1.867 | 265.00 | 136.00 | |||
| Atlassian Corp. | 169.30 | 171.00 | 170.74 | 174.04 | -3.30 | -1.896 | 310.70 | 123.52 | |||
| MARRIOTT INTL STK | 221.65 | 225.35 | 224.50 | 228.95 | -4.45 | -1.944 | 294.10 | 185.00 | |||
| Paypal Holdings Inc. | 63.38 | 63.43 | 63.33 | 64.60 | -1.27 | -1.966 | 90.00 | 52.59 | |||
| Alphabet Inc. Cl. A | 149.34 | 149.48 | 149.20 | 152.28 | -3.08 | -2.023 | 198.28 | 131.04 | |||
| AUTOMATIC DATA STK | 263.50 | 265.05 | 263.80 | 269.65 | -5.85 | -2.169 | 303.55 | 215.30 | |||
| ANSYS STK | 290.10 | 294.80 | 291.80 | 298.30 | -6.50 | -2.179 | 342.40 | 247.50 | |||
| QUALCOMM STK | 134.64 | 135.14 | 134.34 | 137.44 | -3.10 | -2.256 | 215.35 | 108.08 | |||
| ASML Holdings | 670.00 | 672.00 | 664.00 | 680.00 | -16.00 | -2.353 | 1,010.00 | 548.00 | |||
| MICRON TECH STK | 98.54 | 98.67 | 97.40 | 99.80 | -2.40 | -2.405 | 146.00 | 57.30 | |||
| COPART | 42.440 | 43.175 | 42.415 | 43.470 | -1.06 | -2.427 | 60.570 | 43.470 | |||
| STARBUCKS CORP. | 80.44 | 80.77 | 80.49 | 82.50 | -2.01 | -2.436 | 110.96 | 66.79 | |||
| Marvell Technology Inc. | 57.74 | 59.29 | 58.45 | 60.05 | -1.60 | -2.664 | 122.92 | 43.60 | |||
| Alphabet Inc. Cl. C | 150.42 | 150.58 | 150.18 | 154.50 | -4.32 | -2.796 | 200.00 | 130.00 | |||
| Mercadolibre Inc. | 2,008.50 | 2,037.50 | 2,011.50 | 2,070.00 | -58.50 | -2.826 | 2,300.00 | 1,457.40 | |||
| Lululemon Athletica Inc. | 209.70 | 210.55 | 210.50 | 216.90 | -6.40 | -2.951 | 406.50 | 208.00 | |||
| Applovin Corp. | 316.65 | 319.35 | 318.25 | 328.00 | -9.75 | -2.973 | 506.60 | 61.53 | |||
| ROSS STORES STK | 113.82 | 114.72 | 113.74 | 117.42 | -3.68 | -3.134 | 149.58 | 111.10 | |||
| Warner Bros. Discovery Inc. | 8.568 | 8.687 | 8.632 | 8.917 | -0.29 | -3.196 | 11.734 | 6.116 | |||
| Tesla Inc. | 270.05 | 270.20 | 270.30 | 280.00 | -9.70 | -3.464 | 453.90 | 169.22 | |||
| ADV MICRO DEV STK | 100.88 | 101.04 | 100.04 | 103.76 | -3.72 | -3.585 | 170.10 | 70.43 | |||
| Intuitive Surgical Inc. | 436.65 | 441.05 | 432.00 | 449.30 | -17.30 | -3.850 | 587.60 | 384.00 | |||
| Arm Holdings PLC ADR | 117.80 | 119.00 | 115.20 | 120.00 | -4.80 | -4.000 | 173.60 | 74.40 | |||
| Synopsys Inc. | 414.70 | 420.85 | 414.35 | 431.90 | -17.55 | -4.063 | 580.40 | 320.05 | |||
| MICROCHIP TECH STK | 57.75 | 58.26 | 57.42 | 59.90 | -2.48 | -4.140 | 87.43 | 31.15 | |||
| MicroStrategy Inc. Shares | 320.70 | 321.60 | 319.10 | 333.80 | -14.70 | -4.404 | 464.80 | 107.10 | |||
| Shopify Inc | 92.04 | 92.77 | 92.15 | 98.70 | -6.55 | -6.636 | 123.46 | 44.45 | |||