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 | 326.15 | 329.15 | 332.30 | 328.70 | 0.00 | 0.000 | 533.30 | 302.65 | |||
ADV MICRO DEV STK | 115.78 | 116.10 | 115.74 | 116.60 | -0.86 | -0.738 | 170.10 | 70.43 | |||
Airbnb Inc. | 114.50 | 115.62 | 114.52 | 111.70 | 2.82 | 2.525 | 153.20 | 92.54 | |||
Alphabet Inc. Cl. C | 150.14 | 150.86 | 150.10 | 152.96 | 0.00 | 0.000 | 200.00 | 130.00 | |||
Alphabet Inc. Cl. A | 149.20 | 149.92 | 148.60 | 150.66 | 0.00 | 0.000 | 198.28 | 131.04 | |||
Amazon.com Inc. | 187.14 | 188.14 | 188.02 | 186.60 | 0.00 | 0.000 | 232.70 | 146.56 | |||
AMER ELEC PWR STK | 88.60 | 88.80 | 87.80 | 87.80 | 0.00 | 0.000 | 102.00 | 80.50 | |||
AMGEN STK | 247.35 | 248.55 | 236.65 | 236.85 | 0.00 | 0.000 | 311.00 | 230.00 | |||
ANALOG DEVICES STK | 0 | 0 | 202.75 | 199.56 | 3.19 | 1.599 | 231.90 | 142.90 | |||
ANSYS STK | 299.30 | 301.80 | 296.20 | 296.40 | 0.00 | 0.000 | 342.40 | 247.50 | |||
Apple Inc. | 177.00 | 178.00 | 177.68 | 173.00 | 4.68 | 2.705 | 246.25 | 155.30 | |||
APPLIED MATERIAL STK | 0 | 0 | 156.02 | 154.46 | 1.56 | 1.010 | 234.50 | 113.00 | |||
Applovin Corp. | 286.75 | 290.60 | 284.20 | 295.70 | 0.00 | 0.000 | 506.60 | 61.53 | |||
Arm Holdings PLC ADR | 132.00 | 133.20 | 136.40 | 142.00 | 0.00 | 0.000 | 173.60 | 74.40 | |||
ASML Holdings | 672.00 | 674.00 | 680.00 | 680.00 | 0.00 | 0.000 | 1,010.00 | 548.00 | |||
ASTAZENECA ADR | 0 | 0 | 60.50 | 59.00 | 1.50 | 2.542 | 79.00 | 57.50 | |||
Atlassian Corp. | 176.40 | 177.98 | 176.16 | 171.34 | 4.82 | 2.813 | 310.70 | 123.52 | |||
Autodesk Inc. | 0 | 0 | 264.55 | 261.55 | 3.00 | 1.147 | 307.90 | 199.34 | |||
AUTOMATIC DATA STK | 0 | 0 | 262.75 | 260.65 | 2.10 | 0.806 | 303.55 | 215.30 | |||
Axon Enterprise Inc. | 0 | 0 | 698.80 | 704.20 | 0.00 | 0.000 | 704.20 | 251.60 | |||
Baker Hughes Co. | 0 | 0 | 32.425 | 32.090 | 0.34 | 1.044 | 46.840 | 29.665 | |||
Biogen Inc. | 109.90 | 111.70 | 110.60 | 106.40 | 0.00 | 0.000 | 217.30 | 101.00 | |||
Booking Holdings | 4,862.00 | 4,890.00 | 4,880.00 | 4,850.00 | 0.00 | 0.000 | 5,038.00 | 2,863.00 | |||
BROADCOM STK | 226.30 | 227.05 | 226.30 | 232.70 | -6.40 | -2.750 | 238.55 | 122.22 | |||
CADENCE DESIGN STK | 262.40 | 264.20 | 262.40 | 260.10 | 2.30 | 0.884 | 308.70 | 195.00 | |||
CDW Corp | 150.80 | 157.70 | 153.90 | 151.70 | 0.00 | 0.000 | 219.50 | 130.35 | |||
Charter Communications Inc. | 353.35 | 356.60 | 353.30 | 345.20 | 8.10 | 2.346 | 382.90 | 267.70 | |||
CINTAS STK | 189.75 | 191.40 | 189.75 | 188.10 | 1.65 | 0.877 | 215.30 | 161.00 | |||
CISCO SYSTEMS STK | 58.50 | 59.49 | 58.62 | 58.75 | 0.00 | 0.000 | 62.74 | 41.07 | |||
Coca-Cola Europacific Partners Plc | 77.90 | 80.40 | 79.10 | 79.30 | -0.20 | -0.252 | 83.50 | 66.60 | |||
COGNIZANT TECH | 0 | 0 | 68.20 | 65.84 | 2.36 | 3.584 | 86.46 | 58.31 | |||
Comcast Corp.New | 30.770 | 31.070 | 30.075 | 30.140 | 0.00 | 0.000 | 41.880 | 29.045 | |||
Constellation Energy Corp. | 259.95 | 263.45 | 271.05 | 273.05 | 0.00 | 0.000 | 331.25 | 143.52 | |||
COPART | 0 | 0 | 41.975 | 41.405 | 0.57 | 1.377 | 60.570 | 41.090 | |||
CoStar Group Inc | 68.35 | 70.78 | 69.66 | 68.41 | 0.00 | 0.000 | 77.86 | 64.11 | |||
COSTCO WHOLESALE CORP. | 835.20 | 837.70 | 835.60 | 837.30 | -1.70 | -0.203 | 1,028.20 | 726.30 | |||
Crowdstrike Holdings Inc | 416.95 | 420.95 | 418.25 | 431.50 | 0.00 | 0.000 | 433.95 | 198.22 | |||
CSX Corp. | 0 | 0 | 28.305 | 27.535 | 0.77 | 2.796 | 34.840 | 23.400 | |||
Datadog Inc | 110.94 | 114.04 | 112.26 | 114.22 | 0.00 | 0.000 | 160.04 | 78.72 | |||
Dexcom Inc. | 0 | 0 | 70.80 | 71.31 | -0.51 | -0.715 | 105.48 | 53.72 | |||
Diamondback Energy Inc | 118.20 | 120.46 | 119.10 | 116.84 | 0.00 | 0.000 | 193.38 | 107.78 | |||
DoorDash Inc. | 0 | 0 | 200.75 | 206.20 | -5.45 | -2.643 | 209.50 | 91.48 | |||
ELECTRONIC ARTS STK | 134.56 | 135.90 | 134.58 | 134.66 | -0.08 | -0.059 | 160.08 | 110.06 | |||
Exelon Corp. | 0 | 0 | 36.760 | 36.590 | 0.17 | 0.465 | 42.565 | 31.450 | |||
FASTENAL STK | 36.310 | 36.545 | 35.510 | 35.760 | 0.00 | 0.000 | 40.000 | 28.715 | |||
Fortinet Inc. | 0 | 0 | 86.88 | 89.18 | -2.30 | -2.579 | 108.90 | 48.61 | |||
GE Healthcare Technologies Inc. | 63.32 | 65.83 | 64.41 | 62.84 | 0.00 | 0.000 | 89.67 | 53.48 | |||
GILEAD SCIENCES STK | 0 | 0 | 94.77 | 93.97 | 0.80 | 0.851 | 110.12 | 60.84 | |||
Globalfoundries Inc. | 33.100 | 34.020 | 33.540 | 33.520 | 0.02 | 0.060 | 54.320 | 27.230 | |||
Honeywell International Inc. | 0 | 0 | 201.90 | 196.74 | 5.16 | 2.623 | 223.10 | 160.20 | |||
IDEXX LABS | 0 | 0 | 459.20 | 452.90 | 6.30 | 1.391 | 461.40 | 325.00 | |||
INTEL STK | 19.408 | 19.484 | 19.470 | 18.950 | 0.52 | 2.744 | 32.635 | 16.646 | |||
INTUIT STK | 0 | 0 | 660.60 | 664.30 | -3.70 | -0.557 | 681.60 | 485.00 | |||
Intuitive Surgical Inc. | 455.00 | 459.50 | 458.60 | 455.90 | 0.00 | 0.000 | 587.60 | 384.00 | |||
Keurig Dr. Pepper Inc. | 28.390 | 28.625 | 28.390 | 27.920 | 0.47 | 1.683 | 34.055 | 27.910 | |||
Kla-Tencor Corp. | 760.90 | 768.50 | 754.90 | 759.30 | 0.00 | 0.000 | 818.40 | 475.10 | |||
Kraft Heinz Co., The | 22.525 | 22.630 | 21.845 | 21.920 | 0.00 | 0.000 | 33.075 | 21.845 | |||
LAM RESEARCH | 81.99 | 82.80 | 82.03 | 82.74 | 0.00 | 0.000 | 103.66 | 51.48 | |||
Linde PLC | 404.20 | 405.40 | 404.20 | 397.00 | 7.20 | 1.814 | 448.40 | 378.00 | |||
Lululemon Athletica Inc. | 207.35 | 209.75 | 199.44 | 200.55 | 0.00 | 0.000 | 406.50 | 196.48 | |||
MARRIOTT INTL STK | 0 | 0 | 235.45 | 230.90 | 4.55 | 1.971 | 294.10 | 185.00 | |||
Marvell Technology Inc. | 64.07 | 65.60 | 64.65 | 65.57 | 0.00 | 0.000 | 122.92 | 43.60 | |||
Mercadolibre Inc. | 2,118.00 | 2,138.50 | 2,200.00 | 2,200.00 | 0.00 | 0.000 | 2,300.00 | 1,457.40 | |||
Meta Platforms Inc | 610.50 | 613.60 | 610.60 | 627.20 | 0.00 | 0.000 | 709.90 | 421.55 | |||
MICROCHIP TECH STK | 60.94 | 61.34 | 60.94 | 59.41 | 1.53 | 2.575 | 87.43 | 31.15 | |||
MICRON TECH STK | 102.92 | 103.42 | 104.14 | 106.50 | 0.00 | 0.000 | 126.68 | 57.30 | |||
Microsoft Corp. | 418.05 | 418.85 | 418.15 | 424.00 | 0.00 | 0.000 | 432.65 | 317.70 | |||
MicroStrategy Inc. Shares | 321.70 | 322.50 | 321.70 | 336.10 | -14.40 | -4.284 | 464.80 | 107.10 | |||
Mondelez International Group Inc. | 58.19 | 58.77 | 56.97 | 57.11 | 0.00 | 0.000 | 68.28 | 51.76 | |||
Monster Beverage | 53.79 | 54.21 | 52.92 | 52.76 | 0.00 | 0.000 | 56.50 | 41.16 | |||
NETFLIX.COM INC. | 1,098.60 | 1,104.00 | 1,134.20 | 1,125.00 | 0.00 | 0.000 | 1,134.20 | 534.70 | |||
NVIDIA | 130.32 | 130.38 | 130.36 | 131.42 | -1.06 | -0.807 | 143.70 | 86.00 | |||
NXP Semiconductor | 188.00 | 189.50 | 188.00 | 185.00 | 3.00 | 1.622 | 265.00 | 136.00 | |||
Old Dominion Freight Line Inc. | 142.85 | 144.90 | 136.85 | 139.60 | 0.00 | 0.000 | 216.50 | 128.15 | |||
ON SEMICONDUCTOR STK | 45.400 | 45.850 | 44.060 | 45.165 | 0.00 | 0.000 | 72.140 | 27.970 | |||
O'REILLY AUTO | 76.86 | 78.00 | 75.88 | 75.98 | 0.00 | 0.000 | 88.03 | 61.33 | |||
PACCAR STK | 83.24 | 83.65 | 80.43 | 81.26 | 0.00 | 0.000 | 112.62 | 75.41 | |||
Palantir Technologies Inc. | 112.00 | 112.50 | 110.14 | 117.08 | 0.00 | 0.000 | 124.80 | 21.96 | |||
Palo Alto Networks Inc | 165.54 | 169.84 | 167.98 | 173.46 | 0.00 | 0.000 | 198.54 | 134.88 | |||
PAYCHEX STK | 124.96 | 125.58 | 122.74 | 123.26 | 0.00 | 0.000 | 146.02 | 107.16 | |||
Paypal Holdings Inc. | 64.08 | 64.21 | 64.14 | 62.78 | 1.36 | 2.166 | 90.00 | 52.59 | |||
Pinduoduo Inc. | 88.20 | 89.60 | 88.20 | 87.80 | 0.40 | 0.456 | 143.50 | 80.20 | |||
PEPSICO STK | 114.68 | 115.02 | 114.80 | 112.34 | 2.46 | 2.190 | 161.46 | 109.94 | |||
QUALCOMM STK | 135.56 | 136.22 | 133.74 | 135.92 | 0.00 | 0.000 | 192.58 | 108.08 | |||
REGENERON PHARM STK | 452.90 | 457.10 | 452.80 | 442.50 | 10.30 | 2.328 | 1,086.50 | 422.00 | |||
Roper Technologies Inc. | 485.50 | 487.80 | 479.60 | 482.50 | 0.00 | 0.000 | 560.60 | 463.50 | |||
ROSS STORES STK | 111.40 | 112.50 | 111.40 | 107.76 | 3.64 | 3.378 | 149.58 | 107.76 | |||
Shopify Inc | 95.74 | 96.35 | 95.74 | 97.35 | -1.61 | -1.654 | 123.46 | 44.45 | |||
STARBUCKS CORP. | 80.46 | 80.89 | 77.53 | 78.84 | 0.00 | 0.000 | 110.96 | 66.79 | |||
Synopsys Inc. | 443.00 | 445.15 | 433.15 | 429.95 | 0.00 | 0.000 | 572.80 | 320.05 | |||
Take-Two Interactive Software | 203.55 | 205.00 | 204.90 | 207.75 | 0.00 | 0.000 | 210.10 | 123.44 | |||
Tesla Inc. | 257.65 | 257.80 | 257.35 | 257.05 | 0.30 | 0.117 | 453.90 | 175.62 | |||
TEXAS INSTRUMENTS STK | 178.64 | 179.52 | 175.36 | 177.04 | 0.00 | 0.000 | 205.30 | 126.30 | |||
The Trade Desk Inc. | 61.94 | 63.68 | 62.70 | 61.29 | 0.00 | 0.000 | 132.34 | 41.09 | |||
T-Mobile US Inc. | 205.30 | 206.45 | 201.40 | 200.50 | 0.00 | 0.000 | 260.10 | 161.84 | |||
Verisk Analytics | 264.60 | 267.10 | 264.60 | 262.90 | 1.70 | 0.647 | 284.50 | 235.10 | |||
VERTEX PHARM STK | 382.80 | 385.65 | 376.20 | 379.85 | 0.00 | 0.000 | 482.00 | 372.95 | |||
Warner Bros. Discovery Inc. | 9.265 | 9.357 | 9.279 | 9.620 | 0.00 | 0.000 | 11.734 | 6.116 | |||
Workday | 202.40 | 205.15 | 202.50 | 202.30 | 0.20 | 0.099 | 269.95 | 184.70 | |||
XCEL ENERGY STK | 58.05 | 58.87 | 57.36 | 57.82 | 0.00 | 0.000 | 68.98 | 47.94 | |||
Zscaler Inc | 260.20 | 262.50 | 260.10 | 265.00 | -4.90 | -1.849 | 269.55 | 139.62 |