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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MICRON TECH STK | 133.58 | 133.64 | 134.50 | 128.38 | 6.12 | 4.767 | 134.50 | 57.30 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 213.95 | 204.75 | 9.20 | 4.493 | 213.95 | 131.04 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 16.480 | 15.812 | 0.67 | 4.225 | 16.480 | 6.800 | |||
| Tesla Inc. | 0 | 0 | 348.95 | 337.00 | 11.95 | 3.546 | 453.90 | 199.30 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 211.70 | 206.15 | 5.55 | 2.692 | 206.15 | 130.00 | |||
| CoStar Group Inc | 0 | 0 | 75.81 | 73.98 | 1.83 | 2.474 | 84.03 | 64.11 | |||
| ASML Holdings | 0 | 0 | 700.00 | 686.00 | 14.00 | 2.041 | 800.00 | 548.00 | |||
| ADV MICRO DEV STK | 0 | 0 | 135.80 | 133.14 | 2.66 | 1.998 | 157.82 | 70.43 | |||
| LAM RESEARCH | 100.84 | 100.98 | 100.00 | 98.12 | 1.88 | 1.916 | 100.00 | 51.48 | |||
| Constellation Energy Corp. | 0 | 0 | 273.85 | 269.30 | 4.55 | 1.690 | 331.25 | 143.52 | |||
| Palo Alto Networks Inc | 0 | 0 | 170.16 | 167.44 | 2.72 | 1.624 | 198.54 | 137.62 | |||
| Monster Beverage | 54.92 | 54.98 | 55.08 | 54.20 | 0.88 | 1.624 | 56.50 | 44.34 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 66.15 | 65.13 | 1.02 | 1.566 | 89.67 | 53.48 | |||
| ELECTRONIC ARTS STK | 145.96 | 146.16 | 146.36 | 144.20 | 2.16 | 1.498 | 160.08 | 110.06 | |||
| Applovin Corp. | 0 | 0 | 501.20 | 494.75 | 6.45 | 1.304 | 506.60 | 104.70 | |||
| Globalfoundries Inc. | 0 | 0 | 27.310 | 26.990 | 0.32 | 1.186 | 44.000 | 26.990 | |||
| Amazon.com Inc. | 0 | 0 | 196.32 | 194.10 | 2.22 | 1.144 | 232.70 | 151.48 | |||
| Meta Platforms Inc | 0 | 0 | 649.50 | 642.30 | 7.20 | 1.121 | 709.90 | 437.00 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 376.60 | 372.50 | 4.10 | 1.101 | 437.15 | 242.05 | |||
| Datadog Inc | 0 | 0 | 117.64 | 116.38 | 1.26 | 1.083 | 160.04 | 78.72 | |||
| Mercadolibre Inc. | 0 | 0 | 1,995.20 | 1,978.00 | 17.20 | 0.870 | 2,300.00 | 1,525.00 | |||
| Apple Inc. | 0 | 0 | 201.05 | 199.60 | 1.45 | 0.726 | 246.25 | 155.30 | |||
| PACCAR STK | 87.03 | 87.14 | 87.20 | 86.58 | 0.62 | 0.716 | 112.62 | 75.41 | |||
| AMER ELEC PWR STK | 92.60 | 92.80 | 93.20 | 92.60 | 0.60 | 0.648 | 102.00 | 86.50 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 824.30 | 819.00 | 5.30 | 0.647 | 1,028.20 | 786.90 | |||
| Kla-Tencor Corp. | 837.00 | 839.20 | 818.50 | 813.80 | 4.70 | 0.578 | 818.50 | 475.10 | |||
| Pinduoduo Inc. | 0 | 0 | 106.50 | 106.00 | 0.50 | 0.472 | 143.50 | 80.20 | |||
| QUALCOMM STK | 136.46 | 136.56 | 137.72 | 137.08 | 0.64 | 0.467 | 171.52 | 108.08 | |||
| The Trade Desk Inc. | 0 | 0 | 38.675 | 38.525 | 0.15 | 0.389 | 132.340 | 38.525 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56.82 | 56.60 | 0.22 | 0.389 | 62.74 | 45.58 | |||
| Dexcom Inc. | 64.59 | 64.77 | 64.80 | 64.59 | 0.21 | 0.325 | 86.30 | 53.72 | |||
| T-Mobile US Inc. | 203.30 | 203.55 | 205.55 | 204.90 | 0.65 | 0.317 | 260.10 | 178.20 | |||
| XCEL ENERGY STK | 61.98 | 62.16 | 61.91 | 61.76 | 0.15 | 0.243 | 68.98 | 56.49 | |||
| FASTENAL STK | 40.480 | 40.565 | 40.050 | 40.000 | 0.05 | 0.125 | 43.065 | 31.345 | |||
| Microsoft Corp. | 0 | 0 | 435.95 | 435.75 | 0.20 | 0.046 | 466.75 | 317.70 | |||
| Charter Communications Inc. | 0 | 0 | 223.55 | 223.50 | 0.05 | 0.022 | 382.90 | 219.65 | |||
| Take-Two Interactive Software | 210.35 | 210.90 | 209.65 | 209.65 | 0.00 | 0.000 | 212.00 | 133.24 | |||
| Mondelez International Group Inc. | 52.58 | 52.69 | 52.56 | 52.66 | -0.10 | -0.190 | 68.00 | 51.76 | |||
| Linde PLC | 0 | 0 | 410.80 | 411.60 | -0.80 | -0.194 | 448.40 | 378.00 | |||
| PAYCHEX STK | 112.56 | 112.72 | 115.02 | 115.26 | -0.24 | -0.208 | 146.02 | 113.58 | |||
| Exelon Corp. | 36.895 | 37.085 | 36.830 | 36.945 | -0.12 | -0.311 | 42.565 | 34.425 | |||
| MARRIOTT INTL STK | 225.30 | 226.00 | 226.60 | 227.50 | -0.90 | -0.396 | 294.10 | 185.00 | |||
| NVIDIA | 0 | 0 | 150.80 | 151.42 | -0.62 | -0.409 | 157.90 | 86.00 | |||
| BROADCOM STK | 0 | 0 | 305.75 | 307.10 | -1.35 | -0.440 | 317.55 | 138.96 | |||
| Paypal Holdings Inc. | 0 | 0 | 57.05 | 57.31 | -0.26 | -0.454 | 90.00 | 52.59 | |||
| Thomson Reuters Corp | 0 | 0 | 146.55 | 147.25 | -0.70 | -0.475 | 186.50 | 145.45 | |||
| APPLIED MATERIAL STK | 0 | 0 | 142.70 | 143.50 | -0.80 | -0.557 | 195.60 | 113.00 | |||
| Comcast Corp.New | 27.740 | 27.785 | 28.115 | 28.275 | -0.16 | -0.566 | 41.880 | 26.915 | |||
| O'REILLY AUTO | 89.90 | 90.16 | 90.76 | 91.28 | -0.52 | -0.570 | 91.28 | 66.05 | |||
| Marvell Technology Inc. | 0 | 0 | 57.02 | 57.35 | -0.33 | -0.575 | 122.92 | 43.60 | |||
| IDEXX LABS | 550.40 | 552.00 | 545.20 | 548.40 | -3.20 | -0.584 | 587.00 | 325.00 | |||
| Atlassian Corp. | 0 | 0 | 149.56 | 150.54 | -0.98 | -0.651 | 310.70 | 136.14 | |||
| VERTEX PHARM STK | 334.50 | 335.30 | 335.45 | 337.65 | -2.20 | -0.652 | 482.00 | 312.45 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 75.70 | 76.20 | -0.50 | -0.656 | 86.80 | 69.00 | |||
| STARBUCKS CORP. | 70.46 | 70.52 | 69.64 | 70.10 | -0.46 | -0.656 | 110.96 | 69.20 | |||
| Axon Enterprise Inc. | 646.20 | 648.60 | 646.20 | 650.60 | -4.40 | -0.676 | 755.60 | 341.80 | |||
| Zscaler Inc | 0 | 0 | 241.10 | 242.90 | -1.80 | -0.741 | 269.55 | 147.70 | |||
| Booking Holdings | 4,702.00 | 4,724.00 | 4,644.00 | 4,679.00 | -35.00 | -0.748 | 5,038.00 | 3,530.00 | |||
| DoorDash Inc. | 219.15 | 220.25 | 218.50 | 220.25 | -1.75 | -0.795 | 239.50 | 116.02 | |||
| ADOBE SYS STK | 0 | 0 | 295.00 | 297.50 | -2.50 | -0.840 | 523.60 | 286.60 | |||
| MICROCHIP TECH STK | 0 | 0 | 54.74 | 55.22 | -0.48 | -0.869 | 72.90 | 31.15 | |||
| Palantir Technologies Inc. | 0 | 0 | 144.52 | 145.80 | -1.28 | -0.878 | 160.24 | 32.56 | |||
| Roper Technologies Inc. | 431.60 | 432.70 | 436.30 | 440.20 | -3.90 | -0.886 | 560.60 | 436.30 | |||
| CINTAS STK | 0 | 0 | 171.70 | 173.30 | -1.60 | -0.923 | 215.30 | 161.00 | |||
| COPART | 40.365 | 40.490 | 41.095 | 41.495 | -0.40 | -0.964 | 60.570 | 39.005 | |||
| Shopify Inc | 0 | 0 | 122.20 | 123.42 | -1.22 | -0.988 | 132.10 | 65.15 | |||
| Fortinet Inc. | 68.62 | 68.83 | 67.95 | 68.67 | -0.72 | -1.048 | 108.90 | 63.98 | |||
| Baker Hughes Co. | 39.260 | 39.345 | 39.105 | 39.520 | -0.42 | -1.050 | 46.840 | 29.665 | |||
| AUTOMATIC DATA STK | 247.10 | 247.85 | 249.60 | 252.25 | -2.65 | -1.051 | 303.55 | 243.30 | |||
| CDW Corp | 0 | 0 | 138.55 | 140.05 | -1.50 | -1.071 | 206.50 | 130.35 | |||
| REGENERON PHARM STK | 0 | 0 | 475.70 | 481.50 | -5.80 | -1.205 | 1,044.00 | 422.00 | |||
| Workday | 0 | 0 | 188.72 | 191.12 | -2.40 | -1.256 | 269.95 | 182.08 | |||
| Biogen Inc. | 0 | 0 | 122.20 | 123.85 | -1.65 | -1.332 | 181.15 | 101.00 | |||
| Honeywell International Inc. | 179.20 | 179.78 | 179.58 | 182.04 | -2.46 | -1.351 | 223.10 | 160.20 | |||
| NETFLIX.COM INC. | 1,024.80 | 1,026.60 | 1,011.00 | 1,025.40 | -14.40 | -1.404 | 1,134.20 | 623.10 | |||
| CSX Corp. | 27.545 | 27.605 | 27.295 | 27.710 | -0.42 | -1.498 | 34.840 | 23.400 | |||
| Verisk Analytics | 0 | 0 | 222.40 | 225.80 | -3.40 | -1.506 | 284.50 | 222.40 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23.135 | 23.495 | -0.36 | -1.532 | 34.055 | 23.135 | |||
| Autodesk Inc. | 271.65 | 272.60 | 271.55 | 276.30 | -4.75 | -1.719 | 307.90 | 206.15 | |||
| PEPSICO STK | 0 | 0 | 120.50 | 122.62 | -2.12 | -1.729 | 161.46 | 109.94 | |||
| NXP Semiconductor | 0 | 0 | 186.00 | 189.50 | -3.50 | -1.847 | 244.00 | 136.00 | |||
| ROSS STORES STK | 0 | 0 | 125.72 | 128.16 | -2.44 | -1.904 | 149.58 | 107.76 | |||
| INTEL STK | 21.090 | 21.115 | 20.510 | 20.910 | -0.40 | -1.913 | 26.080 | 16.646 | |||
| COGNIZANT TECH | 58.04 | 58.15 | 58.80 | 59.99 | -1.19 | -1.984 | 86.46 | 58.31 | |||
| Kraft Heinz Co., The | 21.875 | 21.910 | 22.140 | 22.605 | -0.47 | -2.057 | 33.075 | 21.845 | |||
| Synopsys Inc. | 0 | 0 | 366.05 | 374.00 | -7.95 | -2.126 | 567.70 | 320.05 | |||
| Diamondback Energy Inc | 0 | 0 | 114.52 | 117.02 | -2.50 | -2.136 | 182.30 | 107.78 | |||
| ASTAZENECA ADR | 66.00 | 66.50 | 67.50 | 69.00 | -1.50 | -2.174 | 72.50 | 57.50 | |||
| Airbnb Inc. | 102.04 | 102.20 | 102.14 | 104.44 | -2.30 | -2.202 | 153.20 | 92.54 | |||
| AMGEN STK | 0 | 0 | 235.30 | 240.60 | -5.30 | -2.203 | 303.50 | 230.00 | |||
| ANALOG DEVICES STK | 207.75 | 208.30 | 205.15 | 209.80 | -4.65 | -2.216 | 231.90 | 142.90 | |||
| INTUIT STK | 552.00 | 553.30 | 548.90 | 561.40 | -12.50 | -2.227 | 712.40 | 485.00 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 275.00 | 282.00 | -7.00 | -2.482 | 464.80 | 118.65 | |||
| Old Dominion Freight Line Inc. | 123.30 | 123.70 | 122.85 | 126.70 | -3.85 | -3.039 | 216.50 | 122.15 | |||
| ON SEMICONDUCTOR STK | 40.425 | 40.600 | 40.330 | 41.630 | -1.30 | -3.123 | 70.170 | 27.970 | |||
| TEXAS INSTRUMENTS STK | 151.10 | 151.46 | 152.00 | 156.90 | -4.90 | -3.123 | 205.30 | 126.30 | |||
| CADENCE DESIGN STK | 298.05 | 298.80 | 292.05 | 301.70 | -9.65 | -3.199 | 328.05 | 195.00 | |||
| Lululemon Athletica Inc. | 136.98 | 137.42 | 135.94 | 140.46 | -4.52 | -3.218 | 406.50 | 135.94 | |||
| GILEAD SCIENCES STK | 95.60 | 95.71 | 97.12 | 100.38 | -3.26 | -3.248 | 110.12 | 74.06 | |||
| Intuitive Surgical Inc. | 0 | 0 | 372.85 | 386.75 | -13.90 | -3.594 | 587.60 | 372.85 | |||
| Arm Holdings PLC ADR | 0 | 0 | 127.20 | 133.00 | -5.80 | -4.361 | 171.00 | 74.40 | |||