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 | 318.35 | 325.75 | -7.40 | -2.272 | 528.40 | 302.65 | |||
ADV MICRO DEV STK | 0 | 0 | 119.72 | 116.12 | 3.60 | 3.100 | 170.10 | 70.43 | |||
Airbnb Inc. | 117.00 | 117.20 | 116.20 | 116.10 | 0.10 | 0.086 | 153.20 | 92.54 | |||
Alphabet Inc. Cl. A | 0 | 0 | 149.74 | 148.60 | 1.14 | 0.767 | 198.28 | 131.04 | |||
Alphabet Inc. Cl. C | 0 | 0 | 151.44 | 151.10 | 0.34 | 0.225 | 200.00 | 130.00 | |||
Amazon.com Inc. | 0 | 0 | 189.76 | 187.48 | 2.28 | 1.216 | 232.70 | 146.56 | |||
AMER ELEC PWR STK | 89.40 | 89.60 | 88.60 | 88.60 | 0.00 | 0.000 | 102.00 | 80.50 | |||
AMGEN STK | 252.25 | 253.20 | 249.15 | 249.15 | 0.00 | 0.000 | 311.00 | 230.00 | |||
ANALOG DEVICES STK | 207.20 | 207.65 | 206.80 | 204.40 | 2.40 | 1.174 | 231.90 | 142.90 | |||
ANSYS STK | 313.70 | 314.50 | 311.20 | 308.70 | 2.50 | 0.810 | 342.40 | 247.50 | |||
Apple Inc. | 0 | 0 | 177.26 | 178.00 | -0.74 | -0.416 | 246.25 | 155.30 | |||
APPLIED MATERIAL STK | 167.24 | 167.76 | 167.64 | 162.32 | 5.32 | 3.277 | 234.50 | 113.00 | |||
Applovin Corp. | 0 | 0 | 303.35 | 293.95 | 9.40 | 3.198 | 506.60 | 61.53 | |||
Arm Holdings PLC ADR | 0 | 0 | 125.20 | 124.60 | 0.60 | 0.482 | 173.60 | 74.40 | |||
ASML Holdings | 0 | 0 | 680.00 | 670.00 | 10.00 | 1.493 | 1,010.00 | 548.00 | |||
ASTAZENECA ADR | 60.00 | 60.50 | 59.50 | 59.50 | 0.00 | 0.000 | 79.00 | 57.50 | |||
Atlassian Corp. | 0 | 0 | 186.38 | 183.92 | 2.46 | 1.338 | 310.70 | 123.52 | |||
Autodesk Inc. | 0 | 0 | 267.65 | 268.55 | -0.90 | -0.335 | 307.90 | 199.34 | |||
AUTOMATIC DATA STK | 262.00 | 262.80 | 260.95 | 262.35 | -1.40 | -0.534 | 303.55 | 215.30 | |||
Axon Enterprise Inc. | 687.80 | 690.00 | 670.40 | 683.80 | -13.40 | -1.960 | 704.20 | 251.60 | |||
Baker Hughes Co. | 33.540 | 33.610 | 33.745 | 32.800 | 0.95 | 2.881 | 46.840 | 29.665 | |||
Biogen Inc. | 0 | 0 | 113.45 | 114.50 | -1.05 | -0.917 | 217.30 | 101.00 | |||
Booking Holdings | 0 | 0 | 4,854.00 | 4,951.00 | -97.00 | -1.959 | 5,038.00 | 2,863.00 | |||
BROADCOM STK | 0 | 0 | 238.15 | 234.30 | 3.85 | 1.643 | 238.55 | 122.22 | |||
CADENCE DESIGN STK | 274.75 | 275.50 | 274.50 | 274.50 | 0.00 | 0.000 | 308.70 | 195.00 | |||
CDW Corp | 0 | 0 | 154.05 | 154.10 | -0.05 | -0.032 | 219.50 | 130.35 | |||
Charter Communications Inc. | 0 | 0 | 349.55 | 346.60 | 2.95 | 0.851 | 382.90 | 267.70 | |||
CINTAS STK | 0 | 0 | 182.75 | 184.95 | -2.20 | -1.190 | 215.30 | 161.00 | |||
CISCO SYSTEMS STK | 0 | 0 | 59.03 | 58.58 | 0.45 | 0.768 | 62.74 | 41.07 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 81.50 | 81.70 | -0.20 | -0.245 | 83.50 | 66.60 | |||
COGNIZANT TECH | 68.20 | 68.33 | 68.51 | 68.44 | 0.07 | 0.102 | 86.46 | 58.31 | |||
Comcast Corp.New | 30.285 | 30.335 | 30.580 | 30.110 | 0.47 | 1.561 | 41.880 | 29.045 | |||
Constellation Energy Corp. | 0 | 0 | 267.95 | 269.55 | -1.60 | -0.594 | 331.25 | 143.52 | |||
COPART | 40.545 | 40.670 | 41.150 | 41.350 | -0.20 | -0.484 | 60.570 | 41.090 | |||
CoStar Group Inc | 0 | 0 | 71.98 | 70.71 | 1.27 | 1.796 | 77.86 | 64.11 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 840.50 | 844.30 | -3.80 | -0.450 | 1,028.20 | 726.30 | |||
Crowdstrike Holdings Inc | 0 | 0 | 437.15 | 432.25 | 4.90 | 1.134 | 437.15 | 198.22 | |||
CSX Corp. | 28.390 | 28.455 | 28.325 | 28.010 | 0.32 | 1.125 | 34.840 | 23.400 | |||
Datadog Inc | 0 | 0 | 121.46 | 125.62 | -4.16 | -3.312 | 160.04 | 78.72 | |||
Dexcom Inc. | 72.28 | 72.45 | 71.14 | 70.46 | 0.68 | 0.965 | 105.48 | 53.72 | |||
Diamondback Energy Inc | 0 | 0 | 121.02 | 122.54 | -1.52 | -1.240 | 193.38 | 107.78 | |||
DoorDash Inc. | 209.00 | 209.90 | 204.35 | 208.70 | -4.35 | -2.084 | 209.50 | 91.48 | |||
ELECTRONIC ARTS STK | 130.16 | 130.32 | 129.46 | 130.28 | -0.82 | -0.629 | 160.08 | 110.06 | |||
Exelon Corp. | 36.735 | 36.925 | 36.465 | 36.670 | -0.21 | -0.559 | 42.565 | 31.505 | |||
FASTENAL STK | 36.990 | 37.070 | 36.400 | 36.050 | 0.35 | 0.971 | 40.000 | 28.715 | |||
Fortinet Inc. | 91.43 | 91.72 | 91.41 | 90.70 | 0.71 | 0.783 | 108.90 | 48.61 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 64.43 | 64.48 | -0.05 | -0.078 | 89.67 | 53.48 | |||
GILEAD SCIENCES STK | 95.99 | 96.10 | 94.51 | 95.16 | -0.65 | -0.683 | 110.12 | 62.58 | |||
Globalfoundries Inc. | 0 | 0 | 35.010 | 35.560 | -0.55 | -1.547 | 54.320 | 27.230 | |||
Honeywell International Inc. | 203.25 | 203.90 | 203.45 | 202.80 | 0.65 | 0.321 | 223.10 | 160.20 | |||
IDEXX LABS | 458.10 | 459.90 | 457.40 | 462.70 | -5.30 | -1.145 | 462.70 | 325.00 | |||
INTEL STK | 0 | 0 | 19.900 | 18.706 | 1.19 | 6.383 | 32.635 | 16.646 | |||
Intuitive Surgical Inc. | 451.65 | 452.25 | 447.30 | 454.15 | -6.85 | -1.508 | 587.60 | 384.00 | |||
INTUIT STK | 656.30 | 658.00 | 663.10 | 666.20 | -3.10 | -0.465 | 681.60 | 485.00 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28.905 | 28.720 | 0.19 | 0.644 | 34.055 | 27.910 | |||
Kla-Tencor Corp. | 790.80 | 793.40 | 779.30 | 775.30 | 4.00 | 0.516 | 818.40 | 475.10 | |||
Kraft Heinz Co., The | 0 | 0 | 22.535 | 22.305 | 0.23 | 1.031 | 33.075 | 21.845 | |||
LAM RESEARCH | 85.55 | 85.68 | 84.71 | 83.37 | 1.34 | 1.607 | 103.66 | 51.48 | |||
Linde PLC | 0 | 0 | 400.40 | 401.20 | -0.80 | -0.199 | 448.40 | 378.00 | |||
Lululemon Athletica Inc. | 199.88 | 200.60 | 202.05 | 199.96 | 2.09 | 1.045 | 406.50 | 196.48 | |||
MARRIOTT INTL STK | 238.10 | 238.70 | 237.80 | 236.25 | 1.55 | 0.656 | 294.10 | 185.00 | |||
Marvell Technology Inc. | 0 | 0 | 61.69 | 61.79 | -0.10 | -0.162 | 122.92 | 43.60 | |||
Mercadolibre Inc. | 0 | 0 | 2,105.00 | 2,122.50 | -17.50 | -0.824 | 2,300.00 | 1,489.00 | |||
Meta Platforms Inc | 0 | 0 | 626.40 | 613.30 | 13.10 | 2.136 | 709.90 | 421.55 | |||
MICROCHIP TECH STK | 0 | 0 | 63.48 | 60.90 | 2.58 | 4.236 | 87.43 | 31.15 | |||
MICRON TECH STK | 0 | 0 | 106.08 | 102.34 | 3.74 | 3.654 | 124.90 | 57.30 | |||
Microsoft Corp. | 0 | 0 | 427.75 | 424.65 | 3.10 | 0.730 | 432.50 | 317.70 | |||
MicroStrategy Inc. Shares | 0 | 0 | 346.70 | 337.40 | 9.30 | 2.756 | 464.80 | 107.10 | |||
Mondelez International Group Inc. | 56.98 | 57.09 | 57.30 | 58.34 | -1.04 | -1.783 | 68.28 | 51.76 | |||
Monster Beverage | 50.55 | 50.60 | 51.50 | 53.31 | -1.81 | -3.395 | 56.50 | 41.16 | |||
NETFLIX.COM INC. | 0 | 0 | 1,078.80 | 1,098.40 | -19.60 | -1.784 | 1,134.20 | 534.70 | |||
NVIDIA | 0 | 0 | 138.80 | 136.06 | 2.74 | 2.014 | 143.70 | 86.00 | |||
NXP Semiconductor | 0 | 0 | 197.50 | 192.50 | 5.00 | 2.597 | 265.00 | 136.00 | |||
Old Dominion Freight Line Inc. | 142.90 | 143.30 | 141.80 | 139.00 | 2.80 | 2.014 | 216.50 | 128.15 | |||
ON SEMICONDUCTOR STK | 49.220 | 49.425 | 48.960 | 46.395 | 2.57 | 5.529 | 72.140 | 27.970 | |||
O'REILLY AUTO | 78.46 | 78.72 | 77.60 | 78.34 | -0.74 | -0.945 | 88.03 | 61.33 | |||
PACCAR STK | 84.20 | 84.30 | 83.93 | 82.11 | 1.82 | 2.217 | 112.62 | 75.41 | |||
Palantir Technologies Inc. | 0 | 0 | 121.64 | 118.24 | 3.40 | 2.876 | 124.80 | 21.96 | |||
Palo Alto Networks Inc | 0 | 0 | 175.22 | 173.60 | 1.62 | 0.933 | 198.54 | 134.88 | |||
PAYCHEX STK | 124.24 | 124.42 | 123.24 | 123.76 | -0.52 | -0.420 | 146.02 | 107.16 | |||
Paypal Holdings Inc. | 0 | 0 | 64.30 | 63.86 | 0.44 | 0.689 | 90.00 | 52.59 | |||
PEPSICO STK | 0 | 0 | 115.82 | 114.26 | 1.56 | 1.365 | 161.46 | 109.94 | |||
Pinduoduo Inc. | 0 | 0 | 89.40 | 92.00 | -2.60 | -2.826 | 143.50 | 80.20 | |||
QUALCOMM STK | 0 | 0 | 135.64 | 134.62 | 1.02 | 0.758 | 192.58 | 108.08 | |||
REGENERON PHARM STK | 0 | 0 | 472.30 | 457.40 | 14.90 | 3.258 | 1,086.50 | 422.00 | |||
Roper Technologies Inc. | 476.70 | 477.60 | 480.10 | 480.20 | -0.10 | -0.021 | 560.60 | 463.50 | |||
ROSS STORES STK | 0 | 0 | 111.78 | 110.96 | 0.82 | 0.739 | 149.58 | 107.76 | |||
Shopify Inc | 0 | 0 | 95.72 | 99.49 | -3.77 | -3.789 | 123.46 | 44.45 | |||
STARBUCKS CORP. | 81.05 | 81.12 | 81.08 | 79.83 | 1.25 | 1.566 | 110.96 | 66.79 | |||
Synopsys Inc. | 469.90 | 471.20 | 468.80 | 457.55 | 11.25 | 2.459 | 568.80 | 320.05 | |||
Take-Two Interactive Software | 206.65 | 207.20 | 204.20 | 206.15 | -1.95 | -0.946 | 210.10 | 123.44 | |||
Tesla Inc. | 0 | 0 | 253.60 | 253.20 | 0.40 | 0.158 | 453.90 | 175.62 | |||
TEXAS INSTRUMENTS STK | 184.72 | 185.10 | 184.30 | 181.58 | 2.72 | 1.498 | 205.30 | 126.30 | |||
The Trade Desk Inc. | 0 | 0 | 64.29 | 63.38 | 0.91 | 1.436 | 132.34 | 41.09 | |||
T-Mobile US Inc. | 0 | 0 | 197.50 | 201.95 | -4.45 | -2.204 | 260.10 | 161.84 | |||
Verisk Analytics | 0 | 0 | 257.10 | 261.70 | -4.60 | -1.758 | 284.50 | 235.10 | |||
VERTEX PHARM STK | 405.80 | 406.70 | 396.10 | 389.80 | 6.30 | 1.616 | 482.00 | 372.95 | |||
Warner Bros. Discovery Inc. | 0 | 0 | 10.000 | 9.349 | 0.65 | 6.963 | 11.734 | 6.116 | |||
Workday | 0 | 0 | 203.65 | 204.20 | -0.55 | -0.269 | 269.95 | 184.70 | |||
XCEL ENERGY STK | 57.84 | 58.02 | 57.23 | 57.56 | -0.33 | -0.573 | 68.98 | 47.94 | |||
Zscaler Inc | 0 | 0 | 264.50 | 268.50 | -4.00 | -1.490 | 269.55 | 139.62 |