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 | 304.05 | 303.30 | 0.75 | 0.247 | 528.40 | 286.60 | |||
| ADV MICRO DEV STK | 0 | 0 | 139.54 | 142.92 | -3.38 | -2.365 | 157.82 | 70.43 | |||
| Airbnb Inc. | 111.26 | 111.46 | 111.10 | 110.92 | 0.18 | 0.162 | 153.20 | 92.54 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 180.88 | 181.18 | -0.30 | -0.166 | 198.28 | 131.04 | |||
| Alphabet Inc. Cl. C | 183.12 | 183.28 | 181.84 | 178.36 | 3.48 | 1.951 | 200.00 | 130.00 | |||
| Amazon.com Inc. | 0 | 0 | 195.88 | 198.40 | -2.52 | -1.270 | 232.70 | 151.48 | |||
| AMER ELEC PWR STK | 95.00 | 95.20 | 95.60 | 97.00 | -1.40 | -1.443 | 102.00 | 86.50 | |||
| AMGEN STK | 245.00 | 245.80 | 244.00 | 246.60 | -2.60 | -1.054 | 303.50 | 230.00 | |||
| ANALOG DEVICES STK | 214.55 | 215.00 | 215.35 | 216.50 | -1.15 | -0.531 | 231.90 | 142.90 | |||
| Apple Inc. | 0 | 0 | 199.22 | 198.46 | 0.76 | 0.383 | 246.25 | 155.30 | |||
| APPLIED MATERIAL STK | 136.52 | 136.96 | 140.76 | 140.04 | 0.72 | 0.514 | 195.60 | 113.00 | |||
| Applovin Corp. | 0 | 0 | 410.40 | 413.45 | -3.05 | -0.738 | 506.60 | 74.99 | |||
| Arm Holdings PLC ADR | 0 | 0 | 121.00 | 118.60 | 2.40 | 2.024 | 171.00 | 74.40 | |||
| ASML Holdings | 0 | 0 | 634.00 | 654.00 | -20.00 | -3.058 | 816.00 | 548.00 | |||
| ASTAZENECA ADR | 68.00 | 68.50 | 68.50 | 68.50 | 0.00 | 0.000 | 79.00 | 57.50 | |||
| Atlassian Corp. | 0 | 0 | 150.72 | 150.90 | -0.18 | -0.119 | 310.70 | 136.14 | |||
| Autodesk Inc. | 267.05 | 268.10 | 279.95 | 244.85 | 35.10 | 14.335 | 307.90 | 206.15 | |||
| AUTOMATIC DATA STK | 259.65 | 260.25 | 259.60 | 259.20 | 0.40 | 0.154 | 303.55 | 241.65 | |||
| Axon Enterprise Inc. | 643.00 | 644.80 | 669.40 | 661.00 | 8.40 | 1.271 | 755.60 | 317.80 | |||
| Baker Hughes Co. | 38.900 | 38.980 | 38.260 | 38.120 | 0.14 | 0.367 | 46.840 | 29.665 | |||
| Biogen Inc. | 0 | 0 | 112.80 | 113.70 | -0.90 | -0.792 | 185.65 | 101.00 | |||
| Booking Holdings | 4,783.00 | 4,805.00 | 4,826.00 | 4,799.00 | 27.00 | 0.563 | 5,038.00 | 3,360.00 | |||
| BROADCOM STK | 0 | 0 | 252.95 | 259.35 | -6.40 | -2.468 | 270.70 | 122.22 | |||
| CADENCE DESIGN STK | 296.25 | 296.95 | 302.05 | 296.10 | 5.95 | 2.009 | 328.05 | 195.00 | |||
| CDW Corp | 0 | 0 | 140.30 | 141.80 | -1.50 | -1.058 | 206.50 | 130.35 | |||
| Charter Communications Inc. | 0 | 0 | 224.80 | 230.25 | -5.45 | -2.367 | 382.90 | 219.65 | |||
| CINTAS STK | 0 | 0 | 179.55 | 182.30 | -2.75 | -1.509 | 215.30 | 161.00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 59.00 | 59.39 | -0.39 | -0.657 | 62.74 | 43.60 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 76.20 | 75.80 | 0.40 | 0.528 | 86.80 | 69.00 | |||
| COGNIZANT TECH | 61.46 | 61.56 | 61.13 | 61.71 | -0.58 | -0.940 | 86.46 | 58.31 | |||
| Comcast Corp.New | 28.900 | 28.945 | 28.580 | 28.895 | -0.32 | -1.090 | 41.880 | 26.915 | |||
| Constellation Energy Corp. | 0 | 0 | 273.25 | 268.60 | 4.65 | 1.731 | 331.25 | 143.52 | |||
| COPART | 41.645 | 41.775 | 41.515 | 41.625 | -0.11 | -0.264 | 60.570 | 39.005 | |||
| CoStar Group Inc | 0 | 0 | 76.37 | 77.53 | -1.16 | -1.496 | 84.03 | 64.11 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 809.50 | 814.80 | -5.30 | -0.650 | 1,028.20 | 786.90 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 361.55 | 377.85 | -16.30 | -4.314 | 437.15 | 221.25 | |||
| CSX Corp. | 27.715 | 27.770 | 27.700 | 27.915 | -0.22 | -0.770 | 34.840 | 23.400 | |||
| Datadog Inc | 0 | 0 | 116.68 | 120.42 | -3.74 | -3.106 | 160.04 | 78.72 | |||
| Dexcom Inc. | 64.34 | 64.49 | 64.05 | 65.31 | -1.26 | -1.929 | 86.30 | 53.72 | |||
| Diamondback Energy Inc | 0 | 0 | 127.18 | 127.60 | -0.42 | -0.329 | 182.30 | 107.78 | |||
| DoorDash Inc. | 208.50 | 209.55 | 210.10 | 209.80 | 0.30 | 0.143 | 239.50 | 111.04 | |||
| ELECTRONIC ARTS STK | 147.04 | 147.20 | 145.70 | 147.40 | -1.70 | -1.153 | 160.08 | 110.06 | |||
| Exelon Corp. | 37.365 | 37.555 | 37.250 | 37.845 | -0.60 | -1.572 | 42.565 | 34.130 | |||
| FASTENAL STK | 42.370 | 42.460 | 42.795 | 43.060 | -0.27 | -0.615 | 43.065 | 29.240 | |||
| Fortinet Inc. | 0 | 0 | 67.52 | 67.01 | 0.51 | 0.761 | 108.90 | 63.98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 62.79 | 63.02 | -0.23 | -0.365 | 89.67 | 53.48 | |||
| GILEAD SCIENCES STK | 96.29 | 96.38 | 96.15 | 97.50 | -1.35 | -1.385 | 110.12 | 70.06 | |||
| Globalfoundries Inc. | 0 | 0 | 28.510 | 28.860 | -0.35 | -1.213 | 44.000 | 27.230 | |||
| Honeywell International Inc. | 187.60 | 188.18 | 188.48 | 189.44 | -0.96 | -0.507 | 223.10 | 160.20 | |||
| IDEXX LABS | 550.20 | 551.20 | 551.80 | 549.60 | 2.20 | 0.400 | 587.00 | 325.00 | |||
| INTEL STK | 20.780 | 20.805 | 21.200 | 21.315 | -0.12 | -0.540 | 26.080 | 16.646 | |||
| Intuitive Surgical Inc. | 403.10 | 403.70 | 403.40 | 403.35 | 0.05 | 0.012 | 587.60 | 384.00 | |||
| INTUIT STK | 571.00 | 571.90 | 570.80 | 565.70 | 5.10 | 0.902 | 712.40 | 485.00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 25.025 | 25.475 | -0.45 | -1.766 | 34.055 | 24.880 | |||
| Kla-Tencor Corp. | 740.40 | 742.60 | 759.00 | 756.10 | 2.90 | 0.384 | 806.30 | 475.10 | |||
| Kraft Heinz Co., The | 23.885 | 23.920 | 23.500 | 23.980 | -0.48 | -2.002 | 33.075 | 21.845 | |||
| LAM RESEARCH | 84.90 | 85.04 | 88.29 | 87.81 | 0.48 | 0.547 | 90.64 | 51.48 | |||
| Linde PLC | 0 | 0 | 412.40 | 413.00 | -0.60 | -0.145 | 448.40 | 378.00 | |||
| Lululemon Athletica Inc. | 171.52 | 172.12 | 173.96 | 174.54 | -0.58 | -0.332 | 406.50 | 159.60 | |||
| MARRIOTT INTL STK | 228.40 | 228.95 | 230.45 | 231.20 | -0.75 | -0.324 | 294.10 | 185.00 | |||
| Marvell Technology Inc. | 0 | 0 | 53.70 | 66.57 | -12.87 | -19.333 | 122.92 | 43.60 | |||
| Mercadolibre Inc. | 2,100.50 | 2,111.00 | 2,109.50 | 2,076.00 | 33.50 | 1.614 | 2,300.00 | 1,525.00 | |||
| Meta Platforms Inc | 0 | 0 | 630.60 | 642.50 | -11.90 | -1.852 | 709.90 | 437.00 | |||
| MICROCHIP TECH STK | 0 | 0 | 55.61 | 56.80 | -1.19 | -2.095 | 73.92 | 31.15 | |||
| MICRON TECH STK | 101.36 | 101.42 | 104.08 | 100.06 | 4.02 | 4.018 | 111.26 | 57.30 | |||
| Microsoft Corp. | 0 | 0 | 436.20 | 435.95 | 0.25 | 0.057 | 466.75 | 317.70 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 288.70 | 293.60 | -4.90 | -1.669 | 464.80 | 107.10 | |||
| Mondelez International Group Inc. | 52.43 | 52.54 | 52.26 | 52.86 | -0.60 | -1.135 | 68.28 | 51.76 | |||
| Monster Beverage | 53.15 | 53.20 | 52.86 | 52.91 | -0.05 | -0.095 | 56.50 | 42.51 | |||
| NETFLIX.COM INC. | 1,031.80 | 1,033.60 | 1,052.00 | 1,050.20 | 1.80 | 0.171 | 1,134.20 | 600.00 | |||
| NVIDIA | 0 | 0 | 149.76 | 153.58 | -3.82 | -2.487 | 157.90 | 86.00 | |||
| NXP Semiconductor | 0 | 0 | 204.00 | 203.00 | 1.00 | 0.493 | 244.00 | 136.00 | |||
| Old Dominion Freight Line Inc. | 128.25 | 128.55 | 127.25 | 131.75 | -4.50 | -3.416 | 216.50 | 122.15 | |||
| ON SEMICONDUCTOR STK | 42.600 | 42.770 | 43.210 | 43.730 | -0.52 | -1.189 | 70.170 | 27.970 | |||
| O'REILLY AUTO | 88.64 | 88.90 | 89.34 | 88.88 | 0.46 | 0.518 | 89.34 | 66.05 | |||
| PACCAR STK | 85.20 | 85.30 | 86.00 | 87.08 | -1.08 | -1.240 | 112.62 | 75.41 | |||
| Palantir Technologies Inc. | 134.40 | 134.52 | 134.02 | 133.50 | 0.52 | 0.390 | 160.24 | 26.97 | |||
| Palo Alto Networks Inc | 0 | 0 | 162.78 | 163.54 | -0.76 | -0.465 | 198.54 | 137.62 | |||
| PAYCHEX STK | 118.82 | 118.96 | 118.42 | 119.02 | -0.60 | -0.504 | 146.02 | 115.24 | |||
| Paypal Holdings Inc. | 0 | 0 | 59.92 | 59.52 | 0.40 | 0.672 | 90.00 | 52.59 | |||
| PEPSICO STK | 0 | 0 | 125.80 | 127.12 | -1.32 | -1.038 | 161.46 | 109.94 | |||
| Pinduoduo Inc. | 0 | 0 | 104.50 | 103.50 | 1.00 | 0.966 | 143.50 | 80.20 | |||
| QUALCOMM STK | 137.50 | 137.58 | 136.78 | 136.26 | 0.52 | 0.382 | 171.52 | 108.08 | |||
| REGENERON PHARM STK | 0 | 0 | 494.30 | 502.20 | -7.90 | -1.573 | 1,070.50 | 422.00 | |||
| Roper Technologies Inc. | 448.40 | 449.00 | 449.60 | 453.80 | -4.20 | -0.926 | 560.60 | 443.40 | |||
| ROSS STORES STK | 0 | 0 | 127.02 | 128.80 | -1.78 | -1.382 | 149.58 | 107.76 | |||
| Shopify Inc | 0 | 0 | 120.80 | 120.06 | 0.74 | 0.616 | 132.10 | 60.31 | |||
| STARBUCKS CORP. | 74.82 | 74.88 | 75.11 | 75.31 | -0.20 | -0.266 | 110.96 | 69.20 | |||
| Synopsys Inc. | 515.30 | 516.50 | 522.40 | 515.40 | 7.00 | 1.358 | 567.70 | 320.05 | |||
| Take-Two Interactive Software | 199.40 | 199.88 | 200.25 | 198.02 | 2.23 | 1.126 | 210.10 | 133.24 | |||
| Tesla Inc. | 0 | 0 | 286.90 | 300.00 | -13.10 | -4.367 | 453.90 | 192.10 | |||
| TEXAS INSTRUMENTS STK | 172.50 | 172.86 | 174.32 | 175.86 | -1.54 | -0.876 | 205.30 | 126.30 | |||
| The Trade Desk Inc. | 0 | 0 | 46.875 | 47.440 | -0.57 | -1.191 | 132.340 | 41.090 | |||
| Thomson Reuters Corp | 0 | 0 | 152.70 | 152.45 | 0.25 | 0.164 | 186.50 | 145.45 | |||
| T-Mobile US Inc. | 215.80 | 216.05 | 213.75 | 215.90 | -2.15 | -0.996 | 260.10 | 174.14 | |||
| Verisk Analytics | 0 | 0 | 227.00 | 228.60 | -1.60 | -0.700 | 284.50 | 224.60 | |||
| VERTEX PHARM STK | 333.05 | 333.85 | 334.30 | 333.55 | 0.75 | 0.225 | 482.00 | 312.45 | |||
| Warner Bros. Discovery Inc. | 9.889 | 9.917 | 10.274 | 10.400 | -0.13 | -1.212 | 11.834 | 6.310 | |||
| Workday | 0 | 0 | 193.66 | 195.64 | -1.98 | -1.012 | 269.95 | 182.08 | |||
| XCEL ENERGY STK | 62.07 | 62.26 | 61.56 | 62.11 | -0.55 | -0.886 | 68.98 | 54.77 | |||
| Zscaler Inc | 0 | 0 | 239.70 | 232.95 | 6.75 | 2.898 | 269.55 | 139.62 | |||