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 | 273.20 | 276.35 | -3.15 | -1.140 | 523.60 | 276.35 | |||
| ADV MICRO DEV STK | 0 | 0 | 182.72 | 192.12 | -9.40 | -4.893 | 225.85 | 70.43 | |||
| Airbnb Inc. | 97.25 | 97.46 | 99.55 | 99.16 | 0.39 | 0.393 | 153.20 | 92.54 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 256.10 | 258.00 | -1.90 | -0.736 | 258.00 | 131.04 | |||
| Alphabet Inc. Cl. C | 254.15 | 254.40 | 260.00 | 246.95 | 13.05 | 5.284 | 253.50 | 130.00 | |||
| Amazon.com Inc. | 0 | 0 | 190.12 | 192.16 | -2.04 | -1.062 | 232.70 | 151.48 | |||
| AMER ELEC PWR STK | 0 | 0 | 105.00 | 106.50 | -1.50 | -1.408 | 106.50 | 86.50 | |||
| AMGEN STK | 293.00 | 293.95 | 287.00 | 296.35 | -9.35 | -3.155 | 303.50 | 230.00 | |||
| ANALOG DEVICES STK | 197.58 | 198.18 | 201.85 | 196.74 | 5.11 | 2.597 | 231.90 | 142.90 | |||
| Apple Inc. | 232.05 | 232.20 | 234.85 | 230.70 | 4.15 | 1.799 | 246.25 | 155.30 | |||
| APPLIED MATERIAL STK | 193.56 | 194.40 | 207.00 | 192.42 | 14.58 | 7.577 | 208.20 | 113.00 | |||
| Applovin Corp. | 0 | 0 | 458.50 | 458.15 | 0.35 | 0.076 | 609.90 | 192.48 | |||
| Arm Holdings PLC ADR | 0 | 0 | 123.80 | 116.20 | 7.60 | 6.540 | 171.00 | 74.40 | |||
| ASML Holdings | 0 | 0 | 916.00 | 864.00 | 52.00 | 6.019 | 928.00 | 548.00 | |||
| ASTAZENECA ADR | 77.00 | 77.50 | 76.50 | 77.00 | -0.50 | -0.649 | 77.00 | 57.50 | |||
| Atlassian Corp. | 0 | 0 | 128.74 | 127.22 | 1.52 | 1.195 | 310.70 | 124.56 | |||
| Autodesk Inc. | 0 | 0 | 255.80 | 251.70 | 4.10 | 1.629 | 307.90 | 206.15 | |||
| AUTOMATIC DATA STK | 215.60 | 216.20 | 216.50 | 214.95 | 1.55 | 0.721 | 303.55 | 214.45 | |||
| Axon Enterprise Inc. | 457.90 | 459.50 | 465.00 | 458.30 | 6.70 | 1.462 | 755.60 | 443.00 | |||
| Baker Hughes Co. | 42.030 | 42.135 | 42.010 | 41.185 | 0.83 | 2.003 | 46.840 | 30.585 | |||
| Biogen Inc. | 0 | 0 | 146.75 | 144.85 | 1.90 | 1.312 | 157.10 | 101.00 | |||
| Booking Holdings | 3,996.00 | 4,006.00 | 4,080.00 | 4,115.00 | -35.00 | -0.851 | 5,038.00 | 3,690.00 | |||
| BROADCOM STK | 0 | 0 | 318.20 | 292.45 | 25.75 | 8.805 | 333.20 | 138.96 | |||
| CADENCE DESIGN STK | 264.30 | 265.00 | 270.80 | 260.30 | 10.50 | 4.034 | 328.05 | 195.00 | |||
| CDW Corp | 0 | 0 | 118.70 | 120.80 | -2.10 | -1.738 | 197.80 | 120.80 | |||
| Charter Communications Inc. | 0 | 0 | 168.08 | 172.22 | -4.14 | -2.404 | 380.80 | 172.22 | |||
| CINTAS STK | 0 | 0 | 159.65 | 158.35 | 1.30 | 0.821 | 215.30 | 156.20 | |||
| CISCO SYSTEMS STK | 0 | 0 | 66.01 | 68.16 | -2.15 | -3.154 | 68.16 | 48.12 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 77.20 | 77.60 | -0.40 | -0.515 | 86.80 | 72.00 | |||
| COGNIZANT TECH | 62.71 | 62.83 | 62.72 | 61.73 | 0.99 | 1.604 | 86.46 | 55.34 | |||
| Comcast Corp.New | 23.135 | 23.170 | 23.110 | 23.505 | -0.40 | -1.680 | 41.415 | 23.200 | |||
| Constellation Energy Corp. | 0 | 0 | 320.00 | 300.70 | 19.30 | 6.418 | 345.85 | 143.52 | |||
| COPART | 0 | 0 | 35.970 | 35.700 | 0.27 | 0.756 | 60.570 | 34.540 | |||
| CoStar Group Inc | 0 | 0 | 56.63 | 56.97 | -0.34 | -0.597 | 84.03 | 56.97 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 776.00 | 758.90 | 17.10 | 2.253 | 1,028.20 | 758.90 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 437.20 | 450.20 | -13.00 | -2.888 | 480.80 | 285.75 | |||
| CSX Corp. | 29.240 | 29.305 | 29.415 | 29.200 | 0.22 | 0.736 | 34.840 | 23.400 | |||
| Datadog Inc | 0 | 0 | 140.14 | 153.26 | -13.12 | -8.561 | 173.40 | 78.72 | |||
| Dexcom Inc. | 50.94 | 51.07 | 51.67 | 51.76 | -0.09 | -0.174 | 86.30 | 47.74 | |||
| Diamondback Energy Inc | 0 | 0 | 127.76 | 127.62 | 0.14 | 0.110 | 177.74 | 107.78 | |||
| DoorDash Inc. | 165.38 | 166.08 | 177.84 | 181.94 | -4.10 | -2.253 | 239.90 | 138.00 | |||
| ELECTRONIC ARTS STK | 174.52 | 174.70 | 173.22 | 173.42 | -0.20 | -0.115 | 173.88 | 110.06 | |||
| Exelon Corp. | 39.255 | 39.455 | 39.645 | 39.850 | -0.21 | -0.514 | 42.565 | 34.425 | |||
| FASTENAL STK | 33.950 | 34.025 | 34.375 | 34.390 | -0.02 | -0.044 | 43.065 | 31.500 | |||
| Fortinet Inc. | 67.97 | 68.18 | 70.15 | 68.88 | 1.27 | 1.844 | 108.90 | 63.98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 64.09 | 62.26 | 1.83 | 2.939 | 89.67 | 53.48 | |||
| GILEAD SCIENCES STK | 108.38 | 108.58 | 110.58 | 109.58 | 1.00 | 0.913 | 110.12 | 82.50 | |||
| Globalfoundries Inc. | 0 | 0 | 27.800 | 28.390 | -0.59 | -2.078 | 44.000 | 26.930 | |||
| Honeywell International Inc. | 162.68 | 163.18 | 165.88 | 164.08 | 1.80 | 1.097 | 210.23 | 150.96 | |||
| IDEXX LABS | 603.00 | 605.00 | 607.40 | 576.80 | 30.60 | 5.305 | 627.00 | 325.00 | |||
| INTEL STK | 29.760 | 29.790 | 31.005 | 29.410 | 1.60 | 5.423 | 36.040 | 16.646 | |||
| Intuitive Surgical Inc. | 0 | 0 | 490.50 | 469.70 | 20.80 | 4.428 | 587.60 | 365.10 | |||
| INTUIT STK | 0 | 0 | 563.00 | 558.70 | 4.30 | 0.770 | 712.40 | 485.00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23.275 | 23.550 | -0.28 | -1.168 | 33.100 | 21.550 | |||
| Kla-Tencor Corp. | 970.50 | 974.00 | 1,035.00 | 965.00 | 70.00 | 7.254 | 1,077.20 | 475.10 | |||
| Kraft Heinz Co., The | 21.620 | 21.655 | 21.585 | 21.540 | 0.05 | 0.209 | 30.500 | 20.590 | |||
| LAM RESEARCH | 0 | 0 | 134.00 | 122.98 | 11.02 | 8.961 | 142.80 | 51.48 | |||
| Linde PLC | 0 | 0 | 358.00 | 357.40 | 0.60 | 0.168 | 447.00 | 355.60 | |||
| Lululemon Athletica Inc. | 144.18 | 144.70 | 143.40 | 140.42 | 2.98 | 2.122 | 406.50 | 135.58 | |||
| MARRIOTT INTL STK | 246.05 | 246.60 | 246.90 | 243.35 | 3.55 | 1.459 | 294.10 | 185.00 | |||
| Marvell Technology Inc. | 0 | 0 | 67.34 | 69.23 | -1.89 | -2.730 | 122.92 | 43.60 | |||
| Mercadolibre Inc. | 0 | 0 | 1,825.00 | 1,781.00 | 44.00 | 2.471 | 2,300.00 | 1,525.00 | |||
| Meta Platforms Inc | 0 | 0 | 508.10 | 508.30 | -0.20 | -0.039 | 709.90 | 437.00 | |||
| MICROCHIP TECH STK | 0 | 0 | 44.720 | 43.695 | 1.03 | 2.346 | 66.500 | 31.145 | |||
| MICRON TECH STK | 0 | 0 | 175.48 | 202.30 | -26.82 | -13.258 | 221.00 | 57.30 | |||
| Microsoft Corp. | 0 | 0 | 426.15 | 423.00 | 3.15 | 0.745 | 467.50 | 317.70 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 149.65 | 159.00 | -9.35 | -5.881 | 464.80 | 159.00 | |||
| Mondelez International Group Inc. | 47.960 | 48.060 | 48.400 | 48.040 | 0.36 | 0.749 | 62.960 | 47.770 | |||
| Monster Beverage | 62.76 | 62.84 | 62.92 | 62.69 | 0.23 | 0.367 | 62.69 | 44.34 | |||
| NETFLIX.COM INC. | 0 | 0 | 95.75 | 97.78 | -2.03 | -2.076 | 113.42 | 76.80 | |||
| NVIDIA | 0 | 0 | 160.12 | 161.26 | -1.14 | -0.707 | 182.10 | 86.00 | |||
| NXP Semiconductor | 0 | 0 | 166.00 | 162.00 | 4.00 | 2.469 | 244.00 | 136.00 | |||
| Old Dominion Freight Line Inc. | 110.20 | 110.30 | 110.55 | 112.05 | -1.50 | -1.339 | 214.50 | 110.80 | |||
| ON SEMICONDUCTOR STK | 39.505 | 39.675 | 40.435 | 40.125 | 0.31 | 0.773 | 70.170 | 27.970 | |||
| O'REILLY AUTO | 85.80 | 86.08 | 85.18 | 84.86 | 0.32 | 0.377 | 91.28 | 74.86 | |||
| PACCAR STK | 84.45 | 84.61 | 84.05 | 83.55 | 0.50 | 0.598 | 112.62 | 75.41 | |||
| Palantir Technologies Inc. | 0 | 0 | 136.42 | 141.50 | -5.08 | -3.590 | 176.42 | 58.29 | |||
| Palo Alto Networks Inc | 0 | 0 | 159.88 | 173.88 | -14.00 | -8.052 | 198.54 | 137.62 | |||
| PAYCHEX STK | 94.11 | 94.26 | 95.40 | 94.71 | 0.69 | 0.729 | 146.02 | 94.51 | |||
| Paypal Holdings Inc. | 0 | 0 | 52.06 | 52.16 | -0.10 | -0.192 | 90.00 | 52.16 | |||
| PEPSICO STK | 0 | 0 | 127.24 | 128.30 | -1.06 | -0.826 | 155.54 | 109.94 | |||
| Pinduoduo Inc. | 0 | 0 | 102.50 | 103.00 | -0.50 | -0.485 | 124.50 | 80.20 | |||
| QUALCOMM STK | 0 | 0 | 145.50 | 141.92 | 3.58 | 2.523 | 168.32 | 108.08 | |||
| REGENERON PHARM STK | 0 | 0 | 631.40 | 622.40 | 9.00 | 1.446 | 743.20 | 422.00 | |||
| Roper Technologies Inc. | 383.20 | 383.80 | 388.20 | 382.50 | 5.70 | 1.490 | 560.60 | 379.80 | |||
| ROSS STORES STK | 0 | 0 | 139.28 | 137.42 | 1.86 | 1.354 | 149.58 | 107.76 | |||
| Shopify Inc | 0 | 0 | 129.68 | 120.06 | 9.62 | 8.013 | 154.46 | 66.82 | |||
| STARBUCKS CORP. | 72.42 | 72.49 | 72.53 | 71.50 | 1.03 | 1.441 | 110.96 | 67.80 | |||
| Synopsys Inc. | 334.10 | 335.15 | 343.00 | 330.35 | 12.65 | 3.829 | 567.70 | 320.05 | |||
| Take-Two Interactive Software | 205.30 | 206.00 | 207.60 | 205.70 | 1.90 | 0.924 | 226.50 | 172.62 | |||
| Tesla Inc. | 0 | 0 | 357.20 | 346.00 | 11.20 | 3.237 | 453.90 | 200.35 | |||
| TEXAS INSTRUMENTS STK | 134.66 | 135.00 | 136.00 | 135.48 | 0.52 | 0.384 | 193.90 | 126.30 | |||
| The Trade Desk Inc. | 0 | 0 | 33.780 | 34.680 | -0.90 | -2.595 | 132.340 | 34.610 | |||
| Thomson Reuters Corp | 0 | 0 | 114.55 | 116.65 | -2.10 | -1.800 | 186.50 | 116.65 | |||
| T-Mobile US Inc. | 182.68 | 182.98 | 182.50 | 183.42 | -0.92 | -0.502 | 260.10 | 173.92 | |||
| Verisk Analytics | 0 | 0 | 193.10 | 191.45 | 1.65 | 0.862 | 284.50 | 179.50 | |||
| VERTEX PHARM STK | 366.90 | 368.05 | 363.00 | 374.65 | -11.65 | -3.110 | 471.40 | 312.45 | |||
| Warner Bros. Discovery Inc. | 20.195 | 20.240 | 20.060 | 20.490 | -0.43 | -2.099 | 20.490 | 6.800 | |||
| Workday | 0 | 0 | 193.60 | 192.90 | 0.70 | 0.363 | 269.95 | 182.08 | |||
| XCEL ENERGY STK | 68.93 | 69.15 | 69.82 | 69.43 | 0.39 | 0.562 | 70.35 | 56.79 | |||
| Zscaler Inc | 0 | 0 | 254.25 | 251.35 | 2.90 | 1.154 | 286.85 | 147.70 | |||