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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 0 | 0 | 237.15 | 234.50 | 2.65 | 1.130 | 269.55 | 139.62 | |||
| XCEL ENERGY STK | 62.63 | 62.82 | 61.49 | 61.11 | 0.38 | 0.622 | 68.98 | 53.39 | |||
| Workday | 0 | 0 | 196.78 | 191.30 | 5.48 | 2.865 | 269.95 | 182.08 | |||
| Warner Bros. Discovery Inc. | 9.883 | 9.910 | 10.054 | 10.096 | -0.04 | -0.416 | 11.834 | 6.310 | |||
| VERTEX PHARM STK | 335.40 | 336.05 | 332.55 | 334.60 | -2.05 | -0.613 | 482.00 | 312.45 | |||
| Verisk Analytics | 0 | 0 | 226.70 | 228.10 | -1.40 | -0.614 | 284.50 | 224.60 | |||
| T-Mobile US Inc. | 220.95 | 221.20 | 217.90 | 217.05 | 0.85 | 0.392 | 260.10 | 174.14 | |||
| Thomson Reuters Corp | 0 | 0 | 150.40 | 148.65 | 1.75 | 1.177 | 186.50 | 145.45 | |||
| The Trade Desk Inc. | 0 | 0 | 45.180 | 46.985 | -1.81 | -3.842 | 132.340 | 41.090 | |||
| TEXAS INSTRUMENTS STK | 168.24 | 168.60 | 166.14 | 166.48 | -0.34 | -0.204 | 205.30 | 126.30 | |||
| Tesla Inc. | 0 | 0 | 287.00 | 287.50 | -0.50 | -0.174 | 453.90 | 182.64 | |||
| Take-Two Interactive Software | 196.20 | 196.68 | 198.36 | 198.50 | -0.14 | -0.071 | 210.10 | 133.24 | |||
| Synopsys Inc. | 526.90 | 528.30 | 533.30 | 527.30 | 6.00 | 1.138 | 567.70 | 320.05 | |||
| STARBUCKS CORP. | 78.40 | 78.47 | 79.06 | 77.31 | 1.75 | 2.264 | 110.96 | 69.20 | |||
| Shopify Inc | 0 | 0 | 122.00 | 121.68 | 0.32 | 0.263 | 132.10 | 60.31 | |||
| ROSS STORES STK | 0 | 0 | 124.52 | 125.18 | -0.66 | -0.527 | 149.58 | 107.76 | |||
| Roper Technologies Inc. | 457.10 | 457.80 | 454.70 | 451.80 | 2.90 | 0.642 | 560.60 | 443.40 | |||
| REGENERON PHARM STK | 0 | 0 | 489.40 | 494.10 | -4.70 | -0.951 | 1,086.50 | 422.00 | |||
| QUALCOMM STK | 134.26 | 134.34 | 135.62 | 134.50 | 1.12 | 0.833 | 171.52 | 108.08 | |||
| Pinduoduo Inc. | 0 | 0 | 101.00 | 102.00 | -1.00 | -0.980 | 143.50 | 80.20 | |||
| PEPSICO STK | 0 | 0 | 130.00 | 128.96 | 1.04 | 0.806 | 161.46 | 109.94 | |||
| Paypal Holdings Inc. | 0 | 0 | 59.59 | 59.13 | 0.46 | 0.778 | 90.00 | 52.59 | |||
| PAYCHEX STK | 118.34 | 118.46 | 117.64 | 117.92 | -0.28 | -0.237 | 146.02 | 112.46 | |||
| Palo Alto Networks Inc | 0 | 0 | 155.88 | 151.02 | 4.86 | 3.218 | 198.54 | 137.62 | |||
| Palantir Technologies Inc. | 0 | 0 | 136.56 | 149.04 | -12.48 | -8.374 | 160.24 | 26.97 | |||
| PACCAR STK | 85.06 | 85.16 | 84.04 | 83.78 | 0.26 | 0.310 | 112.62 | 75.41 | |||
| O'REILLY AUTO | 88.14 | 88.40 | 86.24 | 86.28 | -0.04 | -0.046 | 88.82 | 66.05 | |||
| ON SEMICONDUCTOR STK | 42.740 | 42.915 | 43.045 | 43.520 | -0.48 | -1.091 | 70.170 | 27.970 | |||
| Old Dominion Freight Line Inc. | 132.60 | 133.00 | 128.15 | 128.45 | -0.30 | -0.234 | 216.50 | 122.15 | |||
| NXP Semiconductor | 0 | 0 | 197.50 | 195.00 | 2.50 | 1.282 | 244.00 | 136.00 | |||
| NVIDIA | 0 | 0 | 151.96 | 155.58 | -3.62 | -2.327 | 157.90 | 86.00 | |||
| NETFLIX.COM INC. | 1,041.20 | 1,043.20 | 1,064.60 | 1,062.40 | 2.20 | 0.207 | 1,134.20 | 600.00 | |||
| Monster Beverage | 54.78 | 54.83 | 54.67 | 55.05 | -0.38 | -0.690 | 56.50 | 41.37 | |||
| Mondelez International Group Inc. | 53.50 | 53.61 | 52.74 | 52.79 | -0.05 | -0.095 | 68.28 | 51.76 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 292.80 | 310.60 | -17.80 | -5.731 | 464.80 | 107.10 | |||
| Microsoft Corp. | 0 | 0 | 438.20 | 443.20 | -5.00 | -1.128 | 466.75 | 317.70 | |||
| MICRON TECH STK | 104.80 | 104.86 | 105.42 | 103.24 | 2.18 | 2.112 | 111.26 | 57.30 | |||
| MICROCHIP TECH STK | 0 | 0 | 55.82 | 56.02 | -0.20 | -0.357 | 73.92 | 31.15 | |||
| Meta Platforms Inc | 0 | 0 | 644.00 | 660.10 | -16.10 | -2.439 | 709.90 | 437.00 | |||
| Mercadolibre Inc. | 2,007.50 | 2,013.00 | 2,015.00 | 2,050.00 | -35.00 | -1.707 | 2,300.00 | 1,525.00 | |||
| Marvell Technology Inc. | 0 | 0 | 62.21 | 65.45 | -3.24 | -4.950 | 122.92 | 43.60 | |||
| MARRIOTT INTL STK | 228.90 | 229.50 | 227.70 | 225.90 | 1.80 | 0.797 | 294.10 | 185.00 | |||
| Lululemon Athletica Inc. | 169.52 | 170.12 | 176.88 | 169.38 | 7.50 | 4.428 | 406.50 | 159.60 | |||
| Linde PLC | 0 | 0 | 411.80 | 410.40 | 1.40 | 0.341 | 448.40 | 378.00 | |||
| LAM RESEARCH | 85.91 | 86.04 | 84.16 | 85.11 | -0.95 | -1.116 | 90.64 | 51.48 | |||
| Kraft Heinz Co., The | 23.695 | 23.735 | 23.290 | 23.615 | -0.33 | -1.376 | 33.075 | 21.845 | |||
| Kla-Tencor Corp. | 752.30 | 754.80 | 752.30 | 742.50 | 9.80 | 1.320 | 806.30 | 475.10 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29.525 | 29.570 | -0.05 | -0.152 | 34.055 | 27.910 | |||
| INTUIT STK | 603.80 | 604.90 | 611.20 | 610.90 | 0.30 | 0.049 | 712.40 | 485.00 | |||
| Intuitive Surgical Inc. | 411.15 | 411.80 | 410.05 | 408.60 | 1.45 | 0.355 | 587.60 | 384.00 | |||
| INTEL STK | 0 | 0 | 21.790 | 20.400 | 1.39 | 6.814 | 26.080 | 16.646 | |||
| IDEXX LABS | 546.20 | 547.20 | 542.60 | 554.60 | -12.00 | -2.164 | 587.00 | 325.00 | |||
| Honeywell International Inc. | 0 | 0 | 184.52 | 184.42 | 0.10 | 0.054 | 223.10 | 160.20 | |||
| Globalfoundries Inc. | 0 | 0 | 28.660 | 28.760 | -0.10 | -0.348 | 44.000 | 27.230 | |||
| GILEAD SCIENCES STK | 101.24 | 101.36 | 101.24 | 100.92 | 0.32 | 0.317 | 110.12 | 66.44 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63.41 | 62.91 | 0.50 | 0.795 | 89.67 | 53.48 | |||
| Fortinet Inc. | 66.47 | 66.67 | 69.01 | 67.55 | 1.46 | 2.161 | 108.90 | 63.98 | |||
| FASTENAL STK | 42.540 | 42.625 | 41.890 | 41.555 | 0.34 | 0.806 | 41.975 | 29.240 | |||
| Exelon Corp. | 38.175 | 38.370 | 37.485 | 38.050 | -0.57 | -1.485 | 42.565 | 33.585 | |||
| ELECTRONIC ARTS STK | 146.46 | 146.64 | 144.04 | 148.66 | -4.62 | -3.108 | 160.08 | 110.06 | |||
| DoorDash Inc. | 214.00 | 214.95 | 215.50 | 210.45 | 5.05 | 2.400 | 239.50 | 111.04 | |||
| Diamondback Energy Inc | 0 | 0 | 119.28 | 119.60 | -0.32 | -0.268 | 182.30 | 107.78 | |||
| Dexcom Inc. | 69.37 | 69.52 | 68.88 | 68.99 | -0.11 | -0.159 | 86.30 | 53.72 | |||
| Datadog Inc | 0 | 0 | 110.54 | 110.54 | 0.00 | 0.000 | 160.04 | 78.72 | |||
| CSX Corp. | 31.215 | 31.280 | 30.635 | 30.905 | -0.27 | -0.874 | 34.840 | 23.400 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 358.70 | 364.60 | -5.90 | -1.618 | 437.15 | 221.25 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 838.50 | 828.80 | 9.70 | 1.170 | 1,028.20 | 782.20 | |||
| CoStar Group Inc | 0 | 0 | 76.14 | 75.74 | 0.40 | 0.528 | 84.03 | 64.11 | |||
| COPART | 40.885 | 41.010 | 40.325 | 40.055 | 0.27 | 0.674 | 60.570 | 39.005 | |||
| Constellation Energy Corp. | 0 | 0 | 275.05 | 273.30 | 1.75 | 0.640 | 331.25 | 143.52 | |||
| Comcast Corp.New | 28.860 | 28.905 | 28.430 | 28.460 | -0.03 | -0.105 | 41.880 | 26.915 | |||
| COGNIZANT TECH | 60.43 | 60.54 | 59.70 | 59.39 | 0.31 | 0.522 | 86.46 | 58.31 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 77.30 | 77.10 | 0.20 | 0.259 | 86.80 | 69.00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 57.40 | 57.35 | 0.05 | 0.087 | 62.74 | 43.60 | |||
| CINTAS STK | 0 | 0 | 183.05 | 184.10 | -1.05 | -0.570 | 215.30 | 161.00 | |||
| Charter Communications Inc. | 0 | 0 | 227.65 | 227.70 | -0.05 | -0.022 | 382.90 | 219.65 | |||
| CDW Corp | 0 | 0 | 143.70 | 142.10 | 1.60 | 1.126 | 206.50 | 130.35 | |||
| CADENCE DESIGN STK | 298.25 | 299.25 | 303.45 | 298.45 | 5.00 | 1.675 | 328.05 | 195.00 | |||
| BROADCOM STK | 0 | 0 | 257.30 | 261.00 | -3.70 | -1.418 | 270.70 | 122.22 | |||
| Booking Holdings | 4,795.00 | 4,813.00 | 4,730.00 | 4,655.00 | 75.00 | 1.611 | 5,038.00 | 3,262.00 | |||
| Biogen Inc. | 0 | 0 | 118.85 | 116.75 | 2.10 | 1.799 | 185.65 | 101.00 | |||
| Baker Hughes Co. | 36.680 | 36.755 | 36.210 | 36.400 | -0.19 | -0.522 | 46.840 | 29.665 | |||
| Axon Enterprise Inc. | 651.40 | 653.80 | 674.80 | 639.80 | 35.00 | 5.470 | 755.60 | 317.80 | |||
| AUTOMATIC DATA STK | 261.25 | 261.90 | 258.60 | 257.15 | 1.45 | 0.564 | 303.55 | 237.30 | |||
| Autodesk Inc. | 248.60 | 249.55 | 247.40 | 244.50 | 2.90 | 1.186 | 307.90 | 206.15 | |||
| Atlassian Corp. | 0 | 0 | 144.80 | 142.54 | 2.26 | 1.586 | 310.70 | 136.14 | |||
| ASTAZENECA ADR | 68.00 | 68.50 | 67.50 | 66.50 | 1.00 | 1.504 | 79.00 | 57.50 | |||
| ASML Holdings | 0 | 0 | 640.00 | 636.00 | 4.00 | 0.629 | 848.00 | 548.00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 116.20 | 120.00 | -3.80 | -3.167 | 171.00 | 74.40 | |||
| Applovin Corp. | 0 | 0 | 353.95 | 375.75 | -21.80 | -5.802 | 506.60 | 74.99 | |||
| APPLIED MATERIAL STK | 139.00 | 139.44 | 140.22 | 138.36 | 1.86 | 1.344 | 195.60 | 113.00 | |||
| Apple Inc. | 197.22 | 197.34 | 197.98 | 197.92 | 0.06 | 0.030 | 246.25 | 155.30 | |||
| ANALOG DEVICES STK | 198.66 | 199.10 | 196.26 | 196.30 | -0.04 | -0.020 | 231.90 | 142.90 | |||
| AMGEN STK | 252.70 | 253.45 | 250.00 | 252.95 | -2.95 | -1.166 | 303.50 | 230.00 | |||
| AMER ELEC PWR STK | 96.20 | 96.40 | 94.60 | 95.60 | -1.00 | -1.046 | 102.00 | 86.50 | |||
| Amazon.com Inc. | 0 | 0 | 195.46 | 198.50 | -3.04 | -1.531 | 232.70 | 151.48 | |||
| Alphabet Inc. Cl. C | 173.54 | 173.66 | 172.98 | 175.86 | -2.88 | -1.638 | 200.00 | 130.00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 171.92 | 173.92 | -2.00 | -1.150 | 198.28 | 131.04 | |||
| Airbnb Inc. | 108.12 | 108.32 | 106.96 | 106.22 | 0.74 | 0.697 | 153.20 | 92.54 | |||
| ADV MICRO DEV STK | 0 | 0 | 143.68 | 151.78 | -8.10 | -5.337 | 157.82 | 70.43 | |||
| ADOBE SYS STK | 0 | 0 | 310.05 | 306.00 | 4.05 | 1.324 | 528.40 | 286.60 | |||