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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| CISCO SYSTEMS STK | 66.14 | 66.43 | 66.35 | 63.57 | 2.78 | 4.373 | 64.59 | 48.12 | |||
| Biogen Inc. | 142.95 | 144.20 | 143.45 | 138.65 | 4.80 | 3.462 | 157.40 | 101.00 | |||
| ANALOG DEVICES STK | 204.30 | 204.80 | 207.05 | 200.50 | 6.55 | 3.267 | 231.90 | 142.90 | |||
| Roper Technologies Inc. | 386.50 | 387.30 | 393.00 | 382.40 | 10.60 | 2.772 | 560.60 | 382.00 | |||
| Booking Holdings | 4,435.00 | 4,444.00 | 4,470.00 | 4,369.00 | 101.00 | 2.312 | 5,038.00 | 3,690.00 | |||
| Dexcom Inc. | 51.38 | 51.49 | 51.35 | 50.26 | 1.09 | 2.169 | 86.30 | 47.74 | |||
| NETFLIX.COM INC. | 986.20 | 996.20 | 999.40 | 978.70 | 20.70 | 2.115 | 1,134.20 | 766.40 | |||
| TEXAS INSTRUMENTS STK | 140.52 | 140.88 | 140.70 | 137.88 | 2.82 | 2.045 | 199.72 | 126.30 | |||
| STARBUCKS CORP. | 74.70 | 74.77 | 75.15 | 74.00 | 1.15 | 1.554 | 110.96 | 67.80 | |||
| ON SEMICONDUCTOR STK | 41.995 | 42.165 | 42.450 | 41.815 | 0.64 | 1.519 | 70.170 | 27.970 | |||
| MICROCHIP TECH STK | 47.565 | 47.680 | 48.010 | 47.305 | 0.71 | 1.490 | 66.500 | 31.145 | |||
| Charter Communications Inc. | 178.20 | 178.66 | 182.92 | 180.26 | 2.66 | 1.476 | 382.90 | 180.26 | |||
| QUALCOMM STK | 150.80 | 150.92 | 152.10 | 149.96 | 2.14 | 1.427 | 168.32 | 108.08 | |||
| REGENERON PHARM STK | 607.60 | 608.80 | 587.60 | 579.40 | 8.20 | 1.415 | 768.80 | 422.00 | |||
| VERTEX PHARM STK | 375.90 | 376.95 | 374.45 | 369.40 | 5.05 | 1.367 | 471.40 | 312.45 | |||
| ASML Holdings | 878.00 | 880.00 | 896.00 | 884.00 | 12.00 | 1.357 | 928.00 | 548.00 | |||
| ADV MICRO DEV STK | 217.40 | 217.65 | 220.00 | 217.10 | 2.90 | 1.336 | 225.85 | 70.43 | |||
| CSX Corp. | 30.090 | 30.150 | 30.475 | 30.080 | 0.40 | 1.313 | 34.840 | 23.400 | |||
| COGNIZANT TECH | 64.03 | 64.13 | 64.01 | 63.21 | 0.80 | 1.266 | 86.46 | 55.34 | |||
| Comcast Corp.New | 24.180 | 24.220 | 23.990 | 23.700 | 0.29 | 1.224 | 41.415 | 23.200 | |||
| Thomson Reuters Corp | 118.90 | 120.30 | 119.40 | 118.00 | 1.40 | 1.186 | 186.50 | 116.85 | |||
| PACCAR STK | 84.32 | 84.45 | 85.01 | 84.21 | 0.80 | 0.950 | 112.62 | 75.41 | |||
| Exelon Corp. | 39.360 | 39.560 | 39.585 | 39.230 | 0.36 | 0.905 | 42.565 | 34.425 | |||
| GE Healthcare Technologies Inc. | 64.12 | 65.48 | 64.81 | 64.27 | 0.54 | 0.840 | 89.67 | 53.48 | |||
| T-Mobile US Inc. | 183.98 | 184.22 | 184.00 | 182.54 | 1.46 | 0.800 | 260.10 | 173.92 | |||
| CDW Corp | 125.60 | 130.40 | 127.65 | 126.65 | 1.00 | 0.790 | 197.80 | 121.30 | |||
| LAM RESEARCH | 132.84 | 133.16 | 139.06 | 138.00 | 1.06 | 0.768 | 142.80 | 51.48 | |||
| COPART | 35.735 | 35.850 | 35.550 | 35.320 | 0.23 | 0.651 | 60.570 | 34.540 | |||
| Keurig Dr. Pepper Inc. | 23.225 | 23.250 | 23.115 | 22.970 | 0.15 | 0.631 | 33.100 | 21.550 | |||
| INTUIT STK | 560.60 | 562.00 | 568.70 | 565.40 | 3.30 | 0.584 | 712.40 | 485.00 | |||
| NXP Semiconductor | 173.50 | 174.00 | 176.00 | 175.00 | 1.00 | 0.571 | 244.00 | 136.00 | |||
| Honeywell International Inc. | 173.22 | 173.84 | 173.14 | 172.30 | 0.84 | 0.488 | 210.23 | 150.96 | |||
| Microsoft Corp. | 437.25 | 437.50 | 439.45 | 437.35 | 2.10 | 0.480 | 467.50 | 317.70 | |||
| APPLIED MATERIAL STK | 192.52 | 193.28 | 198.58 | 197.72 | 0.86 | 0.435 | 208.20 | 113.00 | |||
| GILEAD SCIENCES STK | 109.32 | 109.48 | 106.40 | 105.94 | 0.46 | 0.434 | 110.12 | 82.50 | |||
| Kla-Tencor Corp. | 1,002.60 | 1,007.00 | 1,032.00 | 1,028.20 | 3.80 | 0.370 | 1,077.20 | 475.10 | |||
| Lululemon Athletica Inc. | 147.40 | 147.94 | 146.94 | 146.44 | 0.50 | 0.341 | 406.50 | 135.58 | |||
| IDEXX LABS | 608.40 | 609.80 | 615.60 | 613.80 | 1.80 | 0.293 | 627.00 | 325.00 | |||
| ROSS STORES STK | 139.40 | 139.64 | 140.36 | 140.14 | 0.22 | 0.157 | 149.58 | 107.76 | |||
| MARRIOTT INTL STK | 249.00 | 249.55 | 251.50 | 251.30 | 0.20 | 0.080 | 294.10 | 185.00 | |||
| Mondelez International Group Inc. | 49.255 | 49.360 | 49.080 | 49.055 | 0.03 | 0.051 | 62.970 | 48.410 | |||
| Kraft Heinz Co., The | 21.510 | 21.545 | 21.255 | 21.245 | 0.01 | 0.047 | 30.500 | 20.590 | |||
| Axon Enterprise Inc. | 488.70 | 490.60 | 490.20 | 490.00 | 0.20 | 0.041 | 755.60 | 443.00 | |||
| ELECTRONIC ARTS STK | 173.06 | 173.22 | 173.88 | 173.88 | 0.00 | 0.000 | 173.88 | 110.06 | |||
| AMER ELEC PWR STK | 105.00 | 105.50 | 106.00 | 106.00 | 0.00 | 0.000 | 106.00 | 86.50 | |||
| COSTCO WHOLESALE CORP. | 788.90 | 790.00 | 787.40 | 787.60 | -0.20 | -0.025 | 1,028.20 | 773.20 | |||
| Airbnb Inc. | 104.30 | 104.50 | 104.80 | 104.98 | -0.18 | -0.171 | 153.20 | 92.54 | |||
| Fortinet Inc. | 70.44 | 70.69 | 70.87 | 71.00 | -0.13 | -0.183 | 108.90 | 63.98 | |||
| Autodesk Inc. | 255.90 | 256.90 | 260.75 | 261.25 | -0.50 | -0.191 | 307.90 | 206.15 | |||
| Intuitive Surgical Inc. | 489.20 | 490.20 | 490.95 | 492.30 | -1.35 | -0.274 | 587.60 | 365.10 | |||
| INTEL STK | 31.220 | 31.250 | 32.730 | 32.830 | -0.10 | -0.305 | 36.040 | 16.646 | |||
| CINTAS STK | 161.70 | 162.20 | 159.55 | 160.05 | -0.50 | -0.312 | 215.30 | 156.20 | |||
| Old Dominion Freight Line Inc. | 117.70 | 117.75 | 119.35 | 119.75 | -0.40 | -0.334 | 214.50 | 115.80 | |||
| PAYCHEX STK | 95.34 | 95.48 | 95.89 | 96.23 | -0.34 | -0.353 | 146.02 | 96.14 | |||
| Take-Two Interactive Software | 204.00 | 204.65 | 208.75 | 209.50 | -0.75 | -0.358 | 226.50 | 168.98 | |||
| AUTOMATIC DATA STK | 217.65 | 218.25 | 219.50 | 220.30 | -0.80 | -0.363 | 303.55 | 218.50 | |||
| Mercadolibre Inc. | 1,745.00 | 1,749.20 | 1,813.00 | 1,820.00 | -7.00 | -0.385 | 2,300.00 | 1,525.00 | |||
| CoStar Group Inc | 58.60 | 59.81 | 59.09 | 59.33 | -0.24 | -0.405 | 84.03 | 58.05 | |||
| Pinduoduo Inc. | 115.50 | 116.00 | 118.00 | 118.50 | -0.50 | -0.422 | 124.50 | 80.20 | |||
| Diamondback Energy Inc | 124.78 | 126.18 | 125.62 | 126.16 | -0.54 | -0.428 | 177.74 | 107.78 | |||
| Linde PLC | 366.80 | 367.60 | 369.40 | 371.00 | -1.60 | -0.431 | 447.00 | 355.60 | |||
| Synopsys Inc. | 343.05 | 343.95 | 344.60 | 346.10 | -1.50 | -0.433 | 567.70 | 320.05 | |||
| Workday | 192.80 | 193.42 | 193.24 | 194.10 | -0.86 | -0.443 | 269.95 | 182.08 | |||
| PEPSICO STK | 125.04 | 125.22 | 124.48 | 125.10 | -0.62 | -0.496 | 155.96 | 109.94 | |||
| FASTENAL STK | 35.260 | 35.335 | 35.345 | 35.540 | -0.20 | -0.549 | 43.065 | 31.500 | |||
| Constellation Energy Corp. | 290.65 | 291.50 | 302.00 | 304.00 | -2.00 | -0.658 | 345.85 | 143.52 | |||
| Globalfoundries Inc. | 28.310 | 28.640 | 28.420 | 28.620 | -0.20 | -0.699 | 44.000 | 26.930 | |||
| XCEL ENERGY STK | 69.46 | 69.67 | 69.40 | 69.89 | -0.49 | -0.701 | 70.35 | 56.79 | |||
| ADOBE SYS STK | 287.50 | 290.60 | 289.65 | 291.80 | -2.15 | -0.737 | 523.60 | 280.55 | |||
| Verisk Analytics | 186.05 | 186.80 | 183.00 | 184.75 | -1.75 | -0.947 | 284.50 | 179.50 | |||
| O'REILLY AUTO | 84.98 | 85.24 | 84.26 | 85.10 | -0.84 | -0.987 | 91.28 | 74.86 | |||
| Paypal Holdings Inc. | 57.04 | 57.10 | 57.74 | 58.32 | -0.58 | -0.995 | 90.00 | 52.59 | |||
| CADENCE DESIGN STK | 271.25 | 272.15 | 272.40 | 275.40 | -3.00 | -1.089 | 328.05 | 195.00 | |||
| AMGEN STK | 293.50 | 294.60 | 289.05 | 292.35 | -3.30 | -1.129 | 303.50 | 230.00 | |||
| Meta Platforms Inc | 520.90 | 521.90 | 522.60 | 529.10 | -6.50 | -1.229 | 709.90 | 437.00 | |||
| Apple Inc. | 234.05 | 234.30 | 235.35 | 238.40 | -3.05 | -1.279 | 246.25 | 155.30 | |||
| ASTAZENECA ADR | 76.50 | 77.00 | 75.50 | 76.50 | -1.00 | -1.307 | 76.50 | 57.50 | |||
| Datadog Inc | 160.04 | 161.82 | 161.40 | 163.66 | -2.26 | -1.381 | 173.40 | 78.72 | |||
| Atlassian Corp. | 132.96 | 133.70 | 133.82 | 135.80 | -1.98 | -1.458 | 310.70 | 125.08 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 79.60 | 80.80 | -1.20 | -1.485 | 86.80 | 71.40 | |||
| Shopify Inc | 126.94 | 127.26 | 135.34 | 137.90 | -2.56 | -1.856 | 154.46 | 66.82 | |||
| Monster Beverage | 61.38 | 61.44 | 60.75 | 61.90 | -1.15 | -1.858 | 61.90 | 44.34 | |||
| Warner Bros. Discovery Inc. | 19.058 | 19.104 | 19.122 | 19.496 | -0.37 | -1.918 | 19.614 | 6.800 | |||
| DoorDash Inc. | 168.92 | 169.84 | 168.72 | 172.06 | -3.34 | -1.941 | 239.90 | 138.00 | |||
| Alphabet Inc. Cl. C | 241.05 | 241.25 | 248.50 | 253.50 | -5.00 | -1.972 | 253.50 | 130.00 | |||
| Arm Holdings PLC ADR | 121.00 | 121.80 | 127.20 | 130.40 | -3.20 | -2.454 | 171.00 | 74.40 | |||
| Amazon.com Inc. | 205.55 | 206.00 | 205.80 | 211.60 | -5.80 | -2.741 | 232.70 | 151.48 | |||
| Alphabet Inc. Cl. A | 240.65 | 240.80 | 240.00 | 247.00 | -7.00 | -2.834 | 250.05 | 131.04 | |||
| Baker Hughes Co. | 41.305 | 41.390 | 40.795 | 41.985 | -1.19 | -2.834 | 46.840 | 30.585 | |||
| MicroStrategy Inc. Shares | 186.55 | 187.10 | 196.70 | 202.80 | -6.10 | -3.008 | 464.80 | 194.40 | |||
| The Trade Desk Inc. | 36.695 | 37.080 | 36.680 | 37.830 | -1.15 | -3.040 | 132.340 | 36.910 | |||
| Palo Alto Networks Inc | 176.04 | 177.22 | 176.68 | 182.62 | -5.94 | -3.253 | 198.54 | 137.62 | |||
| NVIDIA | 160.66 | 160.74 | 159.80 | 165.26 | -5.46 | -3.304 | 182.10 | 86.00 | |||
| Marvell Technology Inc. | 74.96 | 75.59 | 75.15 | 77.78 | -2.63 | -3.381 | 122.92 | 43.60 | |||
| Crowdstrike Holdings Inc | 456.40 | 460.60 | 456.25 | 473.20 | -16.95 | -3.582 | 480.80 | 285.75 | |||
| MICRON TECH STK | 203.15 | 203.35 | 203.75 | 211.45 | -7.70 | -3.642 | 221.00 | 57.30 | |||
| Palantir Technologies Inc. | 150.22 | 150.40 | 150.04 | 156.66 | -6.62 | -4.226 | 176.42 | 56.51 | |||
| Zscaler Inc | 267.20 | 267.80 | 273.40 | 286.15 | -12.75 | -4.456 | 286.85 | 147.70 | |||
| Applovin Corp. | 476.35 | 484.85 | 481.80 | 508.30 | -26.50 | -5.213 | 609.90 | 192.48 | |||
| Tesla Inc. | 345.75 | 346.10 | 351.45 | 372.20 | -20.75 | -5.575 | 453.90 | 200.35 | |||
| BROADCOM STK | 291.20 | 291.70 | 289.65 | 307.75 | -18.10 | -5.881 | 333.20 | 138.96 | |||