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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CoStar Group Inc | 66.46 | 68.86 | 65.77 | 72.72 | -6.95 | -9.557 | 85.97 | 65.75 | |||
| REGENERON PHARM STK | 0 | 0 | 497.00 | 534.00 | -37.00 | -6.929 | 1,086.50 | 481.00 | |||
| Applovin Corp. | 242.10 | 252.25 | 237.45 | 253.10 | -15.65 | -6.183 | 506.60 | 61.53 | |||
| STARBUCKS CORP. | 69.73 | 69.80 | 69.20 | 73.45 | -4.25 | -5.786 | 110.96 | 66.79 | |||
| PACCAR STK | 78.99 | 79.59 | 78.00 | 80.64 | -2.64 | -3.274 | 112.62 | 75.41 | |||
| Booking Holdings | 4,496.00 | 4,522.00 | 4,145.00 | 4,281.00 | -136.00 | -3.177 | 5,038.00 | 2,863.00 | |||
| Diamondback Energy Inc | 117.52 | 120.30 | 116.70 | 120.40 | -3.70 | -3.073 | 193.38 | 107.78 | |||
| LAM RESEARCH | 63.50 | 64.50 | 60.97 | 62.66 | -1.69 | -2.697 | 103.66 | 51.48 | |||
| Amazon.com Inc. | 163.82 | 164.38 | 161.08 | 164.82 | -3.74 | -2.269 | 232.70 | 146.56 | |||
| Tesla Inc. | 0 | 0 | 246.45 | 252.00 | -5.55 | -2.202 | 453.90 | 156.60 | |||
| MICROCHIP TECH STK | 0 | 0 | 39.835 | 40.720 | -0.89 | -2.173 | 92.400 | 31.145 | |||
| MICRON TECH STK | 69.00 | 70.00 | 66.00 | 67.44 | -1.44 | -2.135 | 146.00 | 57.30 | |||
| Arm Holdings PLC ADR | 101.60 | 103.20 | 96.00 | 98.00 | -2.00 | -2.041 | 173.60 | 74.40 | |||
| GILEAD SCIENCES STK | 91.77 | 92.12 | 91.45 | 93.27 | -1.82 | -1.951 | 110.12 | 57.30 | |||
| The Trade Desk Inc. | 46.500 | 48.295 | 47.165 | 48.085 | -0.92 | -1.913 | 132.340 | 41.090 | |||
| BROADCOM STK | 0 | 0 | 165.82 | 168.86 | -3.04 | -1.800 | 238.55 | 115.02 | |||
| MongoDB Inc | 148.18 | 153.82 | 151.88 | 154.66 | -2.78 | -1.797 | 344.05 | 132.62 | |||
| ASML Holdings | 594.00 | 598.00 | 580.00 | 590.00 | -10.00 | -1.695 | 1,010.00 | 548.00 | |||
| Atlassian Corp. | 0 | 0 | 198.32 | 201.70 | -3.38 | -1.676 | 310.70 | 123.52 | |||
| Marvell Technology Inc. | 54.55 | 55.95 | 50.90 | 51.76 | -0.86 | -1.662 | 122.92 | 43.60 | |||
| ON SEMICONDUCTOR STK | 35.245 | 35.590 | 33.750 | 34.290 | -0.54 | -1.575 | 72.140 | 27.970 | |||
| Paypal Holdings Inc. | 0 | 0 | 56.68 | 57.55 | -0.87 | -1.512 | 90.00 | 52.59 | |||
| NVIDIA | 0 | 0 | 94.02 | 95.46 | -1.44 | -1.508 | 143.70 | 79.57 | |||
| ADV MICRO DEV STK | 0 | 0 | 83.41 | 84.60 | -1.19 | -1.407 | 170.10 | 70.43 | |||
| Kla-Tencor Corp. | 600.00 | 605.00 | 598.40 | 606.60 | -8.20 | -1.352 | 818.40 | 475.10 | |||
| TEXAS INSTRUMENTS STK | 141.00 | 142.60 | 139.54 | 141.42 | -1.88 | -1.329 | 205.30 | 126.30 | |||
| Meta Platforms Inc | 509.30 | 513.20 | 480.65 | 487.10 | -6.45 | -1.324 | 709.90 | 412.90 | |||
| INTEL STK | 17.752 | 17.820 | 17.800 | 18.002 | -0.20 | -1.122 | 32.635 | 16.646 | |||
| Apple Inc. | 0 | 0 | 182.26 | 184.08 | -1.82 | -0.989 | 246.25 | 155.30 | |||
| APPLIED MATERIAL STK | 131.98 | 132.88 | 130.22 | 131.50 | -1.28 | -0.973 | 234.50 | 113.00 | |||
| ELECTRONIC ARTS STK | 127.82 | 128.44 | 127.50 | 128.50 | -1.00 | -0.778 | 160.08 | 110.06 | |||
| Crowdstrike Holdings Inc | 382.55 | 387.35 | 376.70 | 379.50 | -2.80 | -0.738 | 433.95 | 198.22 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 140.90 | 141.68 | -0.78 | -0.551 | 198.28 | 131.04 | |||
| ANALOG DEVICES STK | 169.54 | 172.94 | 166.76 | 167.62 | -0.86 | -0.513 | 231.90 | 142.90 | |||
| Alphabet Inc. Cl. C | 145.00 | 146.00 | 141.40 | 141.92 | -0.52 | -0.366 | 200.00 | 130.00 | |||
| NXP Semiconductor | 0 | 0 | 159.00 | 159.50 | -0.50 | -0.313 | 265.00 | 136.00 | |||
| QUALCOMM STK | 120.00 | 121.00 | 129.00 | 129.40 | -0.40 | -0.309 | 215.35 | 108.08 | |||
| Baker Hughes Co. | 31.555 | 32.350 | 31.270 | 31.340 | -0.07 | -0.223 | 46.840 | 28.835 | |||
| Kraft Heinz Co., The | 25.400 | 25.800 | 25.350 | 25.405 | -0.06 | -0.216 | 34.150 | 25.055 | |||
| Palantir Technologies Inc. | 0 | 0 | 101.88 | 102.08 | -0.20 | -0.196 | 118.40 | 19.04 | |||
| Datadog Inc | 92.47 | 96.00 | 89.71 | 89.83 | -0.12 | -0.134 | 160.04 | 78.72 | |||
| Airbnb Inc. | 102.84 | 104.82 | 107.48 | 107.62 | -0.14 | -0.130 | 153.20 | 92.54 | |||
| Dexcom Inc. | 64.17 | 64.65 | 62.20 | 62.25 | -0.05 | -0.080 | 121.16 | 53.72 | |||
| Palo Alto Networks Inc | 163.00 | 168.00 | 164.28 | 164.36 | -0.08 | -0.049 | 198.54 | 133.10 | |||
| Intuitive Surgical Inc. | 460.00 | 464.00 | 449.45 | 449.45 | 0.00 | 0.000 | 587.60 | 345.30 | |||
| Microsoft Corp. | 0 | 0 | 345.00 | 344.85 | 0.15 | 0.043 | 432.65 | 317.70 | |||
| Autodesk Inc. | 241.15 | 242.30 | 238.00 | 237.85 | 0.15 | 0.063 | 307.90 | 183.80 | |||
| Comcast Corp.New | 29.995 | 30.290 | 29.525 | 29.505 | 0.02 | 0.068 | 41.880 | 29.045 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 333.90 | 333.50 | 0.40 | 0.120 | 464.80 | 100.65 | |||
| ANSYS STK | 281.40 | 283.80 | 278.40 | 278.00 | 0.40 | 0.144 | 342.40 | 247.50 | |||
| FASTENAL STK | 71.30 | 71.54 | 70.31 | 70.20 | 0.11 | 0.157 | 80.00 | 57.43 | |||
| INTUIT STK | 552.00 | 556.00 | 542.20 | 540.70 | 1.50 | 0.277 | 666.00 | 485.00 | |||
| CINTAS STK | 0 | 0 | 182.60 | 182.00 | 0.60 | 0.330 | 215.30 | 152.40 | |||
| Exelon Corp. | 41.015 | 41.420 | 40.750 | 40.615 | 0.14 | 0.332 | 42.565 | 31.450 | |||
| Constellation Energy Corp. | 211.05 | 213.95 | 196.64 | 195.92 | 0.72 | 0.367 | 331.25 | 143.52 | |||
| Old Dominion Freight Line Inc. | 132.30 | 133.60 | 130.60 | 130.00 | 0.60 | 0.462 | 216.50 | 128.15 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29.880 | 29.730 | 0.15 | 0.505 | 34.055 | 29.350 | |||
| COGNIZANT TECH | 66.26 | 66.74 | 63.83 | 63.49 | 0.34 | 0.536 | 86.46 | 58.31 | |||
| Lululemon Athletica Inc. | 237.95 | 240.75 | 235.65 | 234.35 | 1.30 | 0.555 | 406.50 | 208.00 | |||
| AUTOMATIC DATA STK | 263.80 | 265.35 | 258.40 | 256.95 | 1.45 | 0.564 | 303.55 | 215.30 | |||
| CISCO SYSTEMS STK | 51.34 | 52.40 | 50.66 | 50.36 | 0.30 | 0.596 | 62.74 | 41.07 | |||
| CSX Corp. | 24.700 | 24.945 | 24.485 | 24.340 | 0.15 | 0.596 | 34.840 | 23.400 | |||
| CDW Corp | 140.95 | 147.15 | 141.60 | 140.75 | 0.85 | 0.604 | 219.50 | 130.35 | |||
| Linde PLC | 0 | 0 | 394.80 | 392.40 | 2.40 | 0.612 | 448.40 | 378.00 | |||
| IDEXX LABS | 412.30 | 416.20 | 381.40 | 378.90 | 2.50 | 0.660 | 502.20 | 325.00 | |||
| Pinduoduo Inc. | 0 | 0 | 91.00 | 90.40 | 0.60 | 0.664 | 148.50 | 80.20 | |||
| Roper Technologies Inc. | 490.80 | 493.80 | 486.70 | 483.30 | 3.40 | 0.703 | 560.60 | 463.50 | |||
| Biogen Inc. | 105.90 | 108.35 | 106.65 | 105.80 | 0.85 | 0.803 | 217.80 | 101.00 | |||
| Globalfoundries Inc. | 30.640 | 31.540 | 30.730 | 30.470 | 0.26 | 0.853 | 54.320 | 27.230 | |||
| Fortinet Inc. | 91.73 | 92.45 | 90.61 | 89.76 | 0.85 | 0.947 | 108.90 | 48.61 | |||
| ROSS STORES STK | 0 | 0 | 123.00 | 121.84 | 1.16 | 0.952 | 149.58 | 111.10 | |||
| Warner Bros. Discovery Inc. | 7.439 | 7.564 | 7.676 | 7.603 | 0.07 | 0.960 | 11.734 | 6.116 | |||
| NETFLIX.COM INC. | 1,004.00 | 1,008.80 | 985.50 | 976.10 | 9.40 | 0.963 | 998.10 | 512.50 | |||
| CADENCE DESIGN STK | 264.05 | 265.85 | 263.20 | 260.60 | 2.60 | 0.998 | 308.70 | 195.00 | |||
| ADOBE SYS STK | 330.85 | 335.50 | 329.80 | 326.50 | 3.30 | 1.011 | 533.30 | 302.65 | |||
| AMER ELEC PWR STK | 94.80 | 95.00 | 94.80 | 93.80 | 1.00 | 1.066 | 102.00 | 80.00 | |||
| MARRIOTT INTL STK | 214.35 | 216.45 | 209.50 | 207.20 | 2.30 | 1.110 | 294.10 | 185.00 | |||
| Verisk Analytics | 0 | 0 | 253.00 | 250.20 | 2.80 | 1.119 | 284.50 | 216.40 | |||
| COPART | 53.16 | 53.69 | 52.82 | 52.23 | 0.59 | 1.130 | 60.57 | 44.40 | |||
| Monster Beverage | 52.25 | 52.87 | 51.78 | 51.17 | 0.61 | 1.192 | 54.41 | 41.16 | |||
| Workday | 0 | 0 | 211.20 | 208.65 | 2.55 | 1.222 | 269.95 | 184.70 | |||
| PEPSICO STK | 0 | 0 | 118.88 | 117.40 | 1.48 | 1.261 | 168.84 | 117.28 | |||
| Zscaler Inc | 0 | 0 | 194.78 | 192.30 | 2.48 | 1.290 | 207.05 | 139.62 | |||
| XCEL ENERGY STK | 61.92 | 62.53 | 61.51 | 60.70 | 0.81 | 1.334 | 68.98 | 47.94 | |||
| VERTEX PHARM STK | 444.00 | 448.00 | 440.05 | 434.10 | 5.95 | 1.371 | 482.00 | 371.50 | |||
| Axon Enterprise Inc. | 551.00 | 558.00 | 533.60 | 526.20 | 7.40 | 1.406 | 675.60 | 251.60 | |||
| PAYCHEX STK | 129.04 | 129.88 | 128.12 | 126.22 | 1.90 | 1.505 | 146.02 | 107.16 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 868.80 | 855.80 | 13.00 | 1.519 | 1,028.20 | 683.20 | |||
| ASTAZENECA ADR | 62.00 | 63.50 | 63.00 | 62.00 | 1.00 | 1.613 | 79.00 | 57.50 | |||
| Take-Two Interactive Software | 207.70 | 209.20 | 204.40 | 201.00 | 3.40 | 1.692 | 209.90 | 123.44 | |||
| DoorDash Inc. | 173.50 | 176.50 | 166.52 | 163.68 | 2.84 | 1.735 | 203.15 | 91.48 | |||
| Mondelez International Group Inc. | 59.62 | 60.42 | 58.00 | 57.01 | 0.99 | 1.737 | 68.28 | 51.76 | |||
| T-Mobile US Inc. | 218.50 | 220.50 | 211.65 | 207.50 | 4.15 | 2.000 | 260.10 | 149.14 | |||
| Mercadolibre Inc. | 2,040.00 | 2,060.00 | 1,982.80 | 1,943.40 | 39.40 | 2.027 | 2,227.50 | 1,354.00 | |||
| O'REILLY AUTO | 1,238.50 | 1,247.50 | 1,223.00 | 1,198.50 | 24.50 | 2.044 | 1,320.50 | 873.40 | |||
| AMGEN STK | 253.00 | 255.00 | 253.05 | 247.95 | 5.10 | 2.057 | 311.00 | 236.50 | |||
| Coca-Cola Europacific Partners Plc | 77.90 | 80.30 | 79.20 | 77.60 | 1.60 | 2.062 | 83.50 | 66.00 | |||
| Charter Communications Inc. | 0 | 0 | 337.90 | 329.05 | 8.85 | 2.690 | 382.90 | 241.10 | |||
| GE Healthcare Technologies Inc. | 59.40 | 62.00 | 61.73 | 59.97 | 1.76 | 2.935 | 89.67 | 53.48 | |||
| Synopsys Inc. | 408.00 | 412.00 | 401.85 | 388.80 | 13.05 | 3.356 | 580.40 | 320.05 | |||
| Honeywell International Inc. | 185.38 | 186.76 | 184.60 | 174.92 | 9.68 | 5.534 | 223.10 | 160.20 | |||