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 | 294.55 | 292.95 | 1.60 | 0.546 | 523.60 | 281.25 | |||
| ADV MICRO DEV STK | 0 | 0 | 225.85 | 221.50 | 4.35 | 1.964 | 223.35 | 70.43 | |||
| Airbnb Inc. | 0 | 0 | 108.32 | 110.78 | -2.46 | -2.221 | 153.20 | 92.54 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 246.15 | 230.85 | 15.30 | 6.628 | 230.85 | 131.04 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 250.60 | 233.75 | 16.85 | 7.209 | 233.75 | 130.00 | |||
| Amazon.com Inc. | 0 | 0 | 194.34 | 197.76 | -3.42 | -1.729 | 232.70 | 151.48 | |||
| AMER ELEC PWR STK | 105.00 | 105.50 | 105.00 | 98.80 | 6.20 | 6.275 | 102.00 | 86.50 | |||
| AMGEN STK | 252.00 | 253.00 | 250.10 | 250.75 | -0.65 | -0.259 | 303.50 | 230.00 | |||
| ANALOG DEVICES STK | 201.15 | 201.55 | 199.86 | 206.00 | -6.14 | -2.981 | 231.90 | 142.90 | |||
| Apple Inc. | 0 | 0 | 242.00 | 232.00 | 10.00 | 4.310 | 246.25 | 155.30 | |||
| APPLIED MATERIAL STK | 200.80 | 201.35 | 201.55 | 196.02 | 5.53 | 2.821 | 198.94 | 113.00 | |||
| Applovin Corp. | 0 | 0 | 543.30 | 541.40 | 1.90 | 0.351 | 609.90 | 146.72 | |||
| Arm Holdings PLC ADR | 0 | 0 | 146.00 | 148.80 | -2.80 | -1.882 | 171.00 | 74.40 | |||
| ASML Holdings | 0 | 0 | 920.00 | 906.00 | 14.00 | 1.545 | 906.00 | 548.00 | |||
| ASTAZENECA ADR | 71.00 | 71.50 | 70.50 | 70.50 | 0.00 | 0.000 | 73.50 | 57.50 | |||
| Atlassian Corp. | 0 | 0 | 136.44 | 140.60 | -4.16 | -2.959 | 310.70 | 125.08 | |||
| Autodesk Inc. | 259.55 | 260.55 | 255.25 | 268.00 | -12.75 | -4.757 | 307.90 | 206.15 | |||
| AUTOMATIC DATA STK | 0 | 0 | 225.15 | 241.05 | -15.90 | -6.596 | 303.55 | 237.55 | |||
| Axon Enterprise Inc. | 0 | 0 | 656.00 | 647.60 | 8.40 | 1.297 | 755.60 | 387.90 | |||
| Baker Hughes Co. | 41.985 | 42.075 | 41.510 | 40.970 | 0.54 | 1.318 | 46.840 | 30.585 | |||
| Biogen Inc. | 0 | 0 | 131.30 | 128.10 | 3.20 | 2.498 | 166.20 | 101.00 | |||
| Booking Holdings | 4,383.00 | 4,413.00 | 4,340.00 | 4,560.00 | -220.00 | -4.825 | 5,038.00 | 3,690.00 | |||
| BROADCOM STK | 0 | 0 | 333.20 | 318.65 | 14.55 | 4.566 | 318.65 | 138.96 | |||
| CADENCE DESIGN STK | 290.35 | 291.05 | 291.95 | 294.30 | -2.35 | -0.799 | 328.05 | 195.00 | |||
| CDW Corp | 0 | 0 | 135.90 | 135.45 | 0.45 | 0.332 | 197.80 | 125.50 | |||
| Charter Communications Inc. | 0 | 0 | 207.10 | 213.20 | -6.10 | -2.861 | 382.90 | 209.25 | |||
| CINTAS STK | 0 | 0 | 157.80 | 162.45 | -4.65 | -2.862 | 215.30 | 156.20 | |||
| CISCO SYSTEMS STK | 0 | 0 | 63.03 | 61.45 | 1.58 | 2.571 | 62.74 | 48.12 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 77.10 | 76.80 | 0.30 | 0.391 | 86.80 | 69.50 | |||
| COGNIZANT TECH | 62.39 | 62.49 | 62.10 | 58.25 | 3.85 | 6.609 | 86.46 | 55.34 | |||
| Comcast Corp.New | 23.600 | 23.640 | 24.495 | 25.085 | -0.59 | -2.352 | 41.880 | 25.085 | |||
| Constellation Energy Corp. | 0 | 0 | 341.70 | 330.15 | 11.55 | 3.498 | 345.85 | 143.52 | |||
| COPART | 36.625 | 36.850 | 36.590 | 37.795 | -1.21 | -3.188 | 60.570 | 37.260 | |||
| CoStar Group Inc | 0 | 0 | 60.05 | 59.85 | 0.20 | 0.334 | 84.03 | 59.85 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 784.20 | 791.90 | -7.70 | -0.972 | 1,028.20 | 773.20 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 463.80 | 469.80 | -6.00 | -1.277 | 469.80 | 271.75 | |||
| CSX Corp. | 30.780 | 30.845 | 30.290 | 30.365 | -0.08 | -0.247 | 34.840 | 23.400 | |||
| Datadog Inc | 0 | 0 | 136.56 | 134.18 | 2.38 | 1.774 | 160.04 | 78.72 | |||
| Dexcom Inc. | 0 | 0 | 58.57 | 59.58 | -1.01 | -1.695 | 86.30 | 53.72 | |||
| Diamondback Energy Inc | 0 | 0 | 123.88 | 123.58 | 0.30 | 0.243 | 177.74 | 107.78 | |||
| DoorDash Inc. | 219.25 | 220.30 | 227.00 | 220.35 | 6.65 | 3.018 | 239.90 | 138.00 | |||
| ELECTRONIC ARTS STK | 172.38 | 173.42 | 171.52 | 171.44 | 0.08 | 0.047 | 172.58 | 110.06 | |||
| Exelon Corp. | 40.605 | 40.810 | 40.500 | 40.925 | -0.43 | -1.038 | 42.565 | 34.425 | |||
| FASTENAL STK | 0 | 0 | 35.235 | 35.640 | -0.41 | -1.136 | 43.065 | 31.500 | |||
| Fortinet Inc. | 0 | 0 | 72.31 | 73.40 | -1.09 | -1.485 | 108.90 | 63.98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 65.18 | 66.34 | -1.16 | -1.749 | 89.67 | 53.48 | |||
| GILEAD SCIENCES STK | 0 | 0 | 101.72 | 101.36 | 0.36 | 0.355 | 110.12 | 80.94 | |||
| Globalfoundries Inc. | 0 | 0 | 31.990 | 29.640 | 2.35 | 7.928 | 44.000 | 26.930 | |||
| Honeywell International Inc. | 172.72 | 173.26 | 183.08 | 183.48 | 0.00 | 0.000 | 223.10 | 160.20 | |||
| IDEXX LABS | 543.00 | 544.60 | 537.20 | 543.60 | -6.40 | -1.177 | 587.00 | 325.00 | |||
| INTEL STK | 0 | 0 | 35.270 | 36.040 | -0.77 | -2.137 | 36.040 | 16.646 | |||
| Intuitive Surgical Inc. | 457.90 | 458.65 | 460.45 | 466.25 | -5.80 | -1.244 | 587.60 | 365.10 | |||
| INTUIT STK | 566.90 | 568.10 | 565.00 | 583.80 | -18.80 | -3.220 | 712.40 | 485.00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23.405 | 24.675 | -1.27 | -5.147 | 33.100 | 21.550 | |||
| Kla-Tencor Corp. | 0 | 0 | 1,070.00 | 1,077.20 | -7.20 | -0.668 | 1,077.20 | 475.10 | |||
| Kraft Heinz Co., The | 21.245 | 21.275 | 20.925 | 20.930 | -0.01 | -0.024 | 32.090 | 20.930 | |||
| LAM RESEARCH | 0 | 0 | 138.32 | 134.16 | 4.16 | 3.101 | 134.84 | 51.48 | |||
| Linde PLC | 0 | 0 | 371.40 | 372.40 | -1.00 | -0.269 | 447.00 | 372.40 | |||
| Lululemon Athletica Inc. | 0 | 0 | 146.02 | 154.22 | -8.20 | -5.317 | 406.50 | 135.58 | |||
| MARRIOTT INTL STK | 225.90 | 227.70 | 225.55 | 227.15 | -1.60 | -0.704 | 294.10 | 185.00 | |||
| Marvell Technology Inc. | 0 | 0 | 77.97 | 78.16 | -0.19 | -0.243 | 122.92 | 43.60 | |||
| Mercadolibre Inc. | 2,038.50 | 2,046.50 | 1,910.00 | 1,970.00 | -60.00 | -3.046 | 2,300.00 | 1,525.00 | |||
| Meta Platforms Inc | 0 | 0 | 577.30 | 590.00 | -12.70 | -2.153 | 709.90 | 437.00 | |||
| MICROCHIP TECH STK | 0 | 0 | 53.70 | 54.74 | -1.04 | -1.900 | 72.90 | 31.15 | |||
| MICRON TECH STK | 0 | 0 | 196.20 | 194.52 | 1.68 | 0.864 | 194.52 | 57.30 | |||
| Microsoft Corp. | 0 | 0 | 452.00 | 467.50 | -15.50 | -3.316 | 467.50 | 317.70 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 238.20 | 237.30 | 0.90 | 0.379 | 464.80 | 209.30 | |||
| Mondelez International Group Inc. | 0 | 0 | 49.535 | 49.700 | -0.17 | -0.332 | 64.700 | 49.700 | |||
| Monster Beverage | 57.52 | 57.58 | 57.10 | 59.41 | -2.31 | -3.888 | 60.14 | 44.34 | |||
| NETFLIX.COM INC. | 0 | 0 | 939.60 | 945.00 | -5.40 | -0.571 | 1,134.20 | 687.60 | |||
| NVIDIA | 0 | 0 | 175.98 | 179.48 | -3.50 | -1.950 | 179.48 | 86.00 | |||
| NXP Semiconductor | 0 | 0 | 176.50 | 184.00 | -7.50 | -4.076 | 244.00 | 136.00 | |||
| Old Dominion Freight Line Inc. | 118.45 | 119.00 | 116.90 | 118.00 | -1.10 | -0.932 | 216.50 | 115.80 | |||
| ON SEMICONDUCTOR STK | 43.790 | 44.145 | 44.140 | 44.420 | -0.28 | -0.630 | 70.170 | 27.970 | |||
| O'REILLY AUTO | 82.18 | 82.42 | 80.70 | 82.60 | -1.90 | -2.300 | 91.28 | 69.93 | |||
| PACCAR STK | 85.41 | 85.52 | 84.34 | 84.99 | -0.65 | -0.765 | 112.62 | 75.41 | |||
| Palantir Technologies Inc. | 0 | 0 | 171.40 | 171.36 | 0.04 | 0.023 | 171.36 | 37.87 | |||
| Palo Alto Networks Inc | 0 | 0 | 188.66 | 188.08 | 0.58 | 0.308 | 198.54 | 137.62 | |||
| PAYCHEX STK | 101.30 | 101.42 | 100.64 | 106.34 | -5.70 | -5.360 | 146.02 | 105.28 | |||
| Paypal Holdings Inc. | 0 | 0 | 59.40 | 60.20 | -0.80 | -1.329 | 90.00 | 52.59 | |||
| PEPSICO STK | 0 | 0 | 127.06 | 128.66 | -1.60 | -1.244 | 156.10 | 109.94 | |||
| Pinduoduo Inc. | 0 | 0 | 116.50 | 118.50 | -2.00 | -1.688 | 124.50 | 80.20 | |||
| QUALCOMM STK | 0 | 0 | 154.28 | 156.00 | -1.72 | -1.103 | 171.52 | 108.08 | |||
| REGENERON PHARM STK | 0 | 0 | 560.80 | 559.80 | 1.00 | 0.179 | 854.00 | 422.00 | |||
| Roper Technologies Inc. | 383.30 | 383.70 | 383.30 | 391.60 | -8.30 | -2.120 | 560.60 | 391.60 | |||
| ROSS STORES STK | 0 | 0 | 136.00 | 137.82 | -1.82 | -1.321 | 149.58 | 107.76 | |||
| Shopify Inc | 0 | 0 | 154.46 | 154.02 | 0.44 | 0.286 | 154.02 | 66.82 | |||
| STARBUCKS CORP. | 71.86 | 71.93 | 71.70 | 73.25 | -1.55 | -2.116 | 110.96 | 67.80 | |||
| Synopsys Inc. | 382.00 | 383.85 | 391.05 | 383.90 | 7.15 | 1.862 | 567.70 | 320.05 | |||
| Take-Two Interactive Software | 218.40 | 218.95 | 216.40 | 216.65 | -0.25 | -0.115 | 226.50 | 148.56 | |||
| Tesla Inc. | 0 | 0 | 382.15 | 392.85 | -10.70 | -2.724 | 453.90 | 200.35 | |||
| TEXAS INSTRUMENTS STK | 0 | 0 | 137.62 | 143.22 | -5.60 | -3.910 | 205.30 | 126.30 | |||
| The Trade Desk Inc. | 0 | 0 | 42.465 | 42.770 | -0.31 | -0.713 | 132.340 | 37.385 | |||
| Thomson Reuters Corp | 0 | 0 | 133.45 | 132.95 | 0.50 | 0.376 | 186.50 | 128.60 | |||
| T-Mobile US Inc. | 0 | 0 | 185.20 | 188.34 | -3.14 | -1.667 | 260.10 | 188.34 | |||
| Verisk Analytics | 0 | 0 | 179.50 | 199.35 | -19.85 | -9.957 | 284.50 | 194.40 | |||
| VERTEX PHARM STK | 0 | 0 | 357.85 | 362.00 | -4.15 | -1.146 | 482.00 | 312.45 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 18.268 | 18.012 | 0.26 | 1.421 | 18.324 | 6.800 | |||
| Workday | 0 | 0 | 198.14 | 201.70 | -3.56 | -1.765 | 269.95 | 182.08 | |||
| XCEL ENERGY STK | 0 | 0 | 68.21 | 68.37 | -0.16 | -0.234 | 70.35 | 56.79 | |||
| Zscaler Inc | 0 | 0 | 275.70 | 282.55 | -6.85 | -2.424 | 282.55 | 147.70 | |||