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 | 491.30 | 490.50 | 0.80 | 0.163 | 589.20 | 401.45 | |||
| ADV MICRO DEV STK | 0 | 0 | 135.26 | 131.16 | 4.10 | 3.126 | 200.85 | 108.64 | |||
| Airbnb Inc. | 130.72 | 130.92 | 130.34 | 128.40 | 1.94 | 1.511 | 154.78 | 101.92 | |||
| Alphabet Inc. Cl. A | 163.12 | 163.24 | 163.04 | 164.14 | -1.10 | -0.670 | 175.74 | 119.28 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 164.54 | 161.54 | 3.00 | 1.857 | 176.44 | 119.52 | |||
| Amazon.com Inc. | 0 | 0 | 202.25 | 200.45 | 1.80 | 0.898 | 202.80 | 132.44 | |||
| AMER ELEC PWR STK | 92.50 | 93.00 | 93.50 | 94.50 | -1.00 | -1.058 | 95.00 | 70.22 | |||
| AMGEN STK | 0 | 0 | 264.50 | 267.55 | -3.05 | -1.140 | 311.00 | 245.10 | |||
| ANALOG DEVICES STK | 211.25 | 211.70 | 212.30 | 206.60 | 5.70 | 2.759 | 222.90 | 167.20 | |||
| ANSYS STK | 333.40 | 334.40 | 332.80 | 331.50 | 1.30 | 0.392 | 334.90 | 259.00 | |||
| Apple Inc. | 0 | 0 | 229.60 | 229.10 | 0.50 | 0.218 | 229.10 | 154.98 | |||
| APPLIED MATERIAL STK | 173.48 | 174.02 | 174.22 | 165.22 | 9.00 | 5.447 | 234.50 | 133.84 | |||
| Applovin Corp. | 0 | 0 | 346.90 | 324.15 | 22.75 | 7.018 | 324.15 | 33.50 | |||
| Arm Holdings PLC ADR | 0 | 0 | 133.40 | 134.60 | -1.20 | -0.892 | 173.60 | 56.50 | |||
| ASML Holdings | 0 | 0 | 676.00 | 660.00 | 16.00 | 2.424 | 1,010.00 | 614.00 | |||
| ASTAZENECA ADR | 64.50 | 65.00 | 64.00 | 64.50 | -0.50 | -0.775 | 79.00 | 57.00 | |||
| Atlassian Corp. | 0 | 0 | 252.40 | 248.95 | 3.45 | 1.386 | 248.95 | 123.52 | |||
| Autodesk Inc. | 285.25 | 286.15 | 282.25 | 276.15 | 6.10 | 2.209 | 307.90 | 183.80 | |||
| AUTOMATIC DATA STK | 289.20 | 290.00 | 291.00 | 291.10 | -0.10 | -0.034 | 292.65 | 206.80 | |||
| Baker Hughes Co. | 41.735 | 41.825 | 41.310 | 41.435 | -0.13 | -0.302 | 42.595 | 26.140 | |||
| Biogen Inc. | 0 | 0 | 153.55 | 157.10 | -3.55 | -2.260 | 243.40 | 147.00 | |||
| Booking Holdings | 0 | 0 | 4,940.00 | 4,919.00 | 21.00 | 0.427 | 4,970.00 | 2,863.00 | |||
| BROADCOM STK | 0 | 0 | 159.84 | 153.70 | 6.14 | 3.995 | 171.90 | 83.79 | |||
| CADENCE DESIGN STK | 297.45 | 298.10 | 294.80 | 290.60 | 4.20 | 1.445 | 306.35 | 222.00 | |||
| CDW Corp | 0 | 0 | 170.60 | 171.85 | -1.25 | -0.727 | 238.00 | 164.20 | |||
| Charter Communications Inc. | 0 | 0 | 374.55 | 375.30 | -0.75 | -0.200 | 382.90 | 237.50 | |||
| CINTAS STK | 0 | 0 | 210.00 | 213.90 | -3.90 | -1.823 | 215.30 | 126.45 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56.62 | 56.42 | 0.20 | 0.354 | 56.74 | 41.07 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 72.90 | 73.40 | -0.50 | -0.681 | 74.90 | 57.20 | |||
| COGNIZANT TECH | 76.08 | 76.22 | 76.79 | 75.83 | 0.96 | 1.266 | 77.53 | 59.47 | |||
| Comcast Corp.New | 40.835 | 40.895 | 41.075 | 40.975 | 0.10 | 0.244 | 43.210 | 34.155 | |||
| Constellation Energy Corp. | 0 | 0 | 237.50 | 244.55 | -7.05 | -2.883 | 261.05 | 101.64 | |||
| COPART | 59.03 | 59.21 | 58.79 | 60.01 | -1.22 | -2.033 | 60.57 | 42.27 | |||
| CoStar Group Inc | 0 | 0 | 76.46 | 76.34 | 0.12 | 0.157 | 89.50 | 65.75 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 928.80 | 928.80 | 0.00 | 0.000 | 928.80 | 546.70 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 333.75 | 330.10 | 3.65 | 1.106 | 365.20 | 198.22 | |||
| CSX Corp. | 34.225 | 34.300 | 34.450 | 34.610 | -0.16 | -0.462 | 35.280 | 29.845 | |||
| Datadog Inc | 0 | 0 | 147.88 | 145.44 | 2.44 | 1.678 | 148.96 | 95.34 | |||
| Dexcom Inc. | 76.76 | 76.97 | 75.35 | 73.85 | 1.50 | 2.031 | 130.22 | 59.02 | |||
| Diamondback Energy Inc | 0 | 0 | 167.64 | 167.56 | 0.08 | 0.048 | 195.08 | 136.08 | |||
| DoorDash Inc. | 166.54 | 168.32 | 166.78 | 168.16 | -1.38 | -0.821 | 171.20 | 85.50 | |||
| ELECTRONIC ARTS STK | 159.18 | 159.38 | 157.86 | 154.94 | 2.92 | 1.885 | 160.08 | 116.00 | |||
| Exelon Corp. | 36.475 | 36.580 | 36.445 | 37.420 | -0.98 | -2.606 | 37.770 | 31.175 | |||
| FASTENAL STK | 78.87 | 78.94 | 78.53 | 79.15 | -0.62 | -0.783 | 80.00 | 55.16 | |||
| Fortinet Inc. | 90.44 | 90.73 | 90.39 | 90.93 | -0.54 | -0.594 | 93.59 | 47.17 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 78.41 | 79.01 | -0.60 | -0.759 | 85.50 | 62.00 | |||
| GILEAD SCIENCES STK | 89.10 | 89.19 | 89.57 | 89.02 | 0.55 | 0.618 | 90.80 | 57.30 | |||
| Globalfoundries Inc. | 0 | 0 | 42.460 | 42.850 | -0.39 | -0.910 | 56.150 | 32.990 | |||
| Honeywell International Inc. | 215.30 | 215.95 | 213.80 | 220.10 | -6.30 | -2.862 | 222.00 | 177.64 | |||
| IDEXX LABS | 413.00 | 414.10 | 408.40 | 396.90 | 11.50 | 2.897 | 532.00 | 372.60 | |||
| ILLUMINA STK | 133.08 | 133.32 | 137.60 | 136.54 | 1.06 | 0.776 | 146.10 | 92.88 | |||
| INTEL STK | 0 | 0 | 22.790 | 23.830 | -1.04 | -4.364 | 45.680 | 17.064 | |||
| Intuitive Surgical Inc. | 513.10 | 513.90 | 512.20 | 512.20 | 0.00 | 0.000 | 533.80 | 286.45 | |||
| INTUIT STK | 603.70 | 605.00 | 603.20 | 606.70 | -3.50 | -0.577 | 666.00 | 517.60 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30.870 | 30.850 | 0.02 | 0.065 | 34.055 | 26.325 | |||
| Kla-Tencor Corp. | 630.80 | 632.50 | 632.10 | 611.90 | 20.20 | 3.301 | 818.40 | 488.20 | |||
| Kraft Heinz Co., The | 29.910 | 29.955 | 30.050 | 30.150 | -0.10 | -0.332 | 36.145 | 28.840 | |||
| LAM RESEARCH | 74.34 | 74.45 | 74.67 | 72.90 | 1.77 | 2.428 | 103.66 | 64.28 | |||
| Linde PLC | 0 | 0 | 437.60 | 436.00 | 1.60 | 0.367 | 448.40 | 368.40 | |||
| Lululemon Athletica Inc. | 322.00 | 323.30 | 317.85 | 303.35 | 14.50 | 4.780 | 469.10 | 208.00 | |||
| MARRIOTT INTL STK | 271.50 | 272.20 | 271.70 | 273.40 | -1.70 | -0.622 | 274.05 | 187.54 | |||
| Marvell Technology Inc. | 0 | 0 | 91.28 | 92.16 | -0.88 | -0.955 | 92.16 | 46.91 | |||
| Mercadolibre Inc. | 1,845.40 | 1,850.00 | 1,860.00 | 1,895.00 | -35.00 | -1.847 | 2,005.00 | 1,260.00 | |||
| Meta Platforms Inc | 0 | 0 | 582.30 | 564.00 | 18.30 | 3.245 | 564.00 | 294.85 | |||
| MICROCHIP TECH STK | 0 | 0 | 65.38 | 64.38 | 1.00 | 1.553 | 92.40 | 60.19 | |||
| MICRON TECH STK | 0 | 0 | 95.13 | 94.98 | 0.15 | 0.158 | 146.00 | 67.64 | |||
| Microsoft Corp. | 0 | 0 | 408.50 | 411.00 | -2.50 | -0.608 | 432.65 | 332.50 | |||
| Moderna Inc | 0 | 0 | 40.900 | 42.415 | -1.52 | -3.572 | 155.440 | 34.860 | |||
| Mondelez International Group Inc. | 61.59 | 61.72 | 62.00 | 61.56 | 0.44 | 0.715 | 71.12 | 58.98 | |||
| MongoDB Inc | 0 | 0 | 309.35 | 309.55 | -0.20 | -0.065 | 466.00 | 201.25 | |||
| Monster Beverage | 51.70 | 51.74 | 51.60 | 52.44 | -0.84 | -1.602 | 55.78 | 41.16 | |||
| NETFLIX.COM INC. | 853.10 | 860.90 | 849.80 | 838.00 | 11.80 | 1.408 | 858.00 | 413.70 | |||
| NVIDIA | 0 | 0 | 132.28 | 131.98 | 0.30 | 0.227 | 139.46 | 42.08 | |||
| NXP Semiconductor | 0 | 0 | 223.00 | 218.00 | 5.00 | 2.294 | 265.00 | 186.00 | |||
| Old Dominion Freight Line Inc. | 209.00 | 209.50 | 212.90 | 212.50 | 0.40 | 0.188 | 216.50 | 154.45 | |||
| ON SEMICONDUCTOR STK | 66.72 | 66.99 | 70.17 | 67.22 | 2.95 | 4.389 | 78.17 | 56.98 | |||
| O'REILLY AUTO | 1,186.50 | 1,190.00 | 1,183.50 | 1,178.50 | 5.00 | 0.424 | 1,183.00 | 842.00 | |||
| PACCAR STK | 111.32 | 111.46 | 110.48 | 110.80 | -0.32 | -0.289 | 114.66 | 83.10 | |||
| Palo Alto Networks Inc | 0 | 0 | 373.25 | 369.70 | 3.55 | 0.960 | 383.05 | 243.35 | |||
| PAYCHEX STK | 137.72 | 137.88 | 138.24 | 138.52 | -0.28 | -0.202 | 139.36 | 106.80 | |||
| Paypal Holdings Inc. | 0 | 0 | 81.03 | 82.24 | -1.21 | -1.471 | 83.64 | 52.26 | |||
| PEPSICO STK | 0 | 0 | 155.32 | 155.54 | -0.22 | -0.141 | 168.84 | 148.34 | |||
| Pinduoduo Inc. | 0 | 0 | 94.80 | 93.00 | 1.80 | 1.935 | 148.50 | 80.60 | |||
| QUALCOMM STK | 0 | 0 | 154.90 | 155.14 | -0.24 | -0.155 | 215.35 | 118.88 | |||
| REGENERON PHARM STK | 0 | 0 | 725.00 | 708.80 | 16.20 | 2.286 | 1,086.50 | 700.00 | |||
| Roper Technologies Inc. | 537.80 | 538.80 | 540.40 | 536.80 | 3.60 | 0.671 | 539.40 | 469.50 | |||
| ROSS STORES STK | 0 | 0 | 148.40 | 146.64 | 1.76 | 1.200 | 146.64 | 118.82 | |||
| STARBUCKS CORP. | 0 | 0 | 96.44 | 95.88 | 0.56 | 0.584 | 97.87 | 66.79 | |||
| Super Micro Computer Inc. | 0 | 0 | 38.280 | 39.990 | -1.71 | -4.276 | 106.300 | 16.595 | |||
| Synopsys Inc. | 540.90 | 542.30 | 539.40 | 528.30 | 11.10 | 2.101 | 580.40 | 417.50 | |||
| Take-Two Interactive Software | 178.68 | 179.12 | 178.58 | 179.24 | -0.66 | -0.368 | 180.92 | 123.44 | |||
| Tesla Inc. | 0 | 0 | 331.35 | 338.65 | -7.30 | -2.156 | 338.65 | 132.98 | |||
| TEXAS INSTRUMENTS STK | 188.12 | 188.56 | 191.92 | 190.50 | 1.42 | 0.745 | 205.30 | 142.24 | |||
| The Trade Desk Inc. | 0 | 0 | 131.90 | 128.06 | 3.84 | 2.999 | 128.06 | 58.61 | |||
| T-Mobile US Inc. | 0 | 0 | 232.75 | 233.95 | -1.20 | -0.513 | 233.95 | 139.20 | |||
| Verisk Analytics | 0 | 0 | 278.20 | 279.10 | -0.90 | -0.322 | 280.20 | 205.50 | |||
| VERTEX PHARM STK | 436.80 | 438.75 | 443.10 | 439.85 | 3.25 | 0.739 | 482.00 | 321.90 | |||
| Warner Bros. Discovery Inc. | 9.981 | 10.010 | 10.020 | 9.800 | 0.22 | 2.245 | 11.305 | 6.116 | |||
| Workday | 0 | 0 | 238.70 | 235.00 | 3.70 | 1.574 | 282.40 | 189.82 | |||
| XCEL ENERGY STK | 67.95 | 68.16 | 67.48 | 68.22 | -0.74 | -1.085 | 68.98 | 44.27 | |||
| Zscaler Inc | 0 | 0 | 183.10 | 195.52 | -12.42 | -6.352 | 236.05 | 139.62 | |||