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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ON SEMICONDUCTOR STK | 44.545 | 44.730 | 44.550 | 43.160 | 1.39 | 3.221 | 70.170 | 27.970 | |||
| MICRON TECH STK | 0 | 0 | 170.80 | 165.50 | 5.30 | 3.202 | 170.80 | 57.30 | |||
| CISCO SYSTEMS STK | 0 | 0 | 60.23 | 58.89 | 1.34 | 2.275 | 62.74 | 48.12 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23.500 | 23.000 | 0.50 | 2.174 | 34.015 | 21.550 | |||
| ADOBE SYS STK | 0 | 0 | 285.65 | 281.25 | 4.40 | 1.564 | 523.60 | 281.25 | |||
| Palo Alto Networks Inc | 0 | 0 | 178.40 | 175.80 | 2.60 | 1.479 | 198.54 | 137.62 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 77.60 | 76.50 | 1.10 | 1.438 | 86.80 | 69.50 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63.41 | 62.55 | 0.86 | 1.375 | 89.67 | 53.48 | |||
| Meta Platforms Inc | 0 | 0 | 615.20 | 607.10 | 8.10 | 1.334 | 709.90 | 437.00 | |||
| Globalfoundries Inc. | 0 | 0 | 29.650 | 29.280 | 0.37 | 1.264 | 44.000 | 26.930 | |||
| CDW Corp | 0 | 0 | 130.75 | 129.25 | 1.50 | 1.161 | 203.30 | 125.50 | |||
| Biogen Inc. | 0 | 0 | 123.25 | 122.00 | 1.25 | 1.025 | 172.35 | 101.00 | |||
| Monster Beverage | 60.40 | 60.46 | 59.30 | 58.70 | 0.60 | 1.022 | 60.14 | 44.34 | |||
| PEPSICO STK | 0 | 0 | 130.50 | 129.42 | 1.08 | 0.834 | 161.46 | 109.94 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 416.10 | 412.90 | 3.20 | 0.775 | 439.25 | 271.75 | |||
| STARBUCKS CORP. | 73.47 | 73.52 | 71.23 | 70.81 | 0.42 | 0.593 | 110.96 | 67.80 | |||
| Thomson Reuters Corp | 0 | 0 | 135.65 | 134.95 | 0.70 | 0.519 | 186.50 | 128.60 | |||
| NVIDIA | 0 | 0 | 156.58 | 155.82 | 0.76 | 0.488 | 166.80 | 86.00 | |||
| Marvell Technology Inc. | 0 | 0 | 75.32 | 75.07 | 0.25 | 0.333 | 122.92 | 43.60 | |||
| The Trade Desk Inc. | 0 | 0 | 42.850 | 42.715 | 0.14 | 0.316 | 132.340 | 37.385 | |||
| CoStar Group Inc | 0 | 0 | 63.70 | 63.51 | 0.19 | 0.299 | 84.03 | 63.51 | |||
| INTEL STK | 31.870 | 31.905 | 31.970 | 31.875 | 0.10 | 0.298 | 32.985 | 16.646 | |||
| Datadog Inc | 0 | 0 | 131.12 | 130.76 | 0.36 | 0.275 | 160.04 | 78.72 | |||
| Diamondback Energy Inc | 0 | 0 | 119.48 | 119.24 | 0.24 | 0.201 | 177.74 | 107.78 | |||
| Dexcom Inc. | 57.06 | 57.19 | 56.08 | 55.97 | 0.11 | 0.197 | 86.30 | 53.72 | |||
| ANALOG DEVICES STK | 207.70 | 208.20 | 202.95 | 202.70 | 0.25 | 0.123 | 231.90 | 142.90 | |||
| CSX Corp. | 0 | 0 | 31.105 | 31.100 | 0.01 | 0.016 | 34.840 | 23.400 | |||
| Applovin Corp. | 0 | 0 | 512.50 | 512.70 | -0.20 | -0.039 | 609.90 | 146.72 | |||
| Kla-Tencor Corp. | 945.00 | 948.40 | 927.50 | 928.40 | -0.90 | -0.097 | 967.80 | 475.10 | |||
| Honeywell International Inc. | 173.78 | 174.30 | 172.98 | 173.30 | -0.32 | -0.185 | 223.10 | 160.20 | |||
| Amazon.com Inc. | 0 | 0 | 182.54 | 182.88 | -0.34 | -0.186 | 232.70 | 151.48 | |||
| Apple Inc. | 0 | 0 | 213.05 | 213.65 | -0.60 | -0.281 | 246.25 | 155.30 | |||
| Axon Enterprise Inc. | 575.20 | 577.80 | 551.80 | 553.60 | -1.80 | -0.325 | 755.60 | 387.90 | |||
| Kraft Heinz Co., The | 21.785 | 21.820 | 21.375 | 21.460 | -0.09 | -0.396 | 33.035 | 21.375 | |||
| Baker Hughes Co. | 38.685 | 38.765 | 37.660 | 37.885 | -0.23 | -0.594 | 46.840 | 30.585 | |||
| Microsoft Corp. | 0 | 0 | 435.30 | 438.00 | -2.70 | -0.616 | 466.75 | 317.70 | |||
| Mondelez International Group Inc. | 53.53 | 53.63 | 52.31 | 52.64 | -0.33 | -0.627 | 65.78 | 51.76 | |||
| ASML Holdings | 0 | 0 | 864.00 | 870.00 | -6.00 | -0.690 | 892.00 | 548.00 | |||
| ASTAZENECA ADR | 72.50 | 73.00 | 71.00 | 71.50 | -0.50 | -0.699 | 73.50 | 57.50 | |||
| QUALCOMM STK | 139.68 | 139.78 | 139.00 | 140.00 | -1.00 | -0.714 | 171.52 | 108.08 | |||
| T-Mobile US Inc. | 196.30 | 196.54 | 192.50 | 193.98 | -1.48 | -0.763 | 260.10 | 190.96 | |||
| TEXAS INSTRUMENTS STK | 150.96 | 151.26 | 148.94 | 150.16 | -1.22 | -0.812 | 205.30 | 126.30 | |||
| VERTEX PHARM STK | 358.60 | 359.60 | 346.05 | 348.95 | -2.90 | -0.831 | 482.00 | 312.45 | |||
| Comcast Corp.New | 25.225 | 25.265 | 25.210 | 25.430 | -0.22 | -0.865 | 41.880 | 25.185 | |||
| Old Dominion Freight Line Inc. | 117.90 | 118.15 | 116.65 | 117.70 | -1.05 | -0.892 | 216.50 | 115.80 | |||
| Roper Technologies Inc. | 430.50 | 431.30 | 424.00 | 428.00 | -4.00 | -0.935 | 560.60 | 421.40 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 213.00 | 215.20 | -2.20 | -1.022 | 215.20 | 131.04 | |||
| Alphabet Inc. Cl. C | 217.55 | 217.80 | 213.00 | 215.20 | -2.20 | -1.022 | 217.00 | 130.00 | |||
| PACCAR STK | 80.78 | 80.88 | 80.68 | 81.56 | -0.88 | -1.079 | 112.62 | 75.41 | |||
| ADV MICRO DEV STK | 0 | 0 | 200.35 | 202.55 | -2.20 | -1.086 | 204.70 | 70.43 | |||
| Tesla Inc. | 0 | 0 | 358.35 | 362.55 | -4.20 | -1.158 | 453.90 | 199.30 | |||
| Warner Bros. Discovery Inc. | 15.760 | 15.798 | 15.740 | 15.926 | -0.19 | -1.168 | 16.868 | 6.800 | |||
| Synopsys Inc. | 380.00 | 381.15 | 369.45 | 373.85 | -4.40 | -1.177 | 567.70 | 320.05 | |||
| Intuitive Surgical Inc. | 383.45 | 383.90 | 367.45 | 372.20 | -4.75 | -1.276 | 587.60 | 365.10 | |||
| IDEXX LABS | 542.00 | 543.60 | 539.80 | 546.80 | -7.00 | -1.280 | 587.00 | 325.00 | |||
| CADENCE DESIGN STK | 280.25 | 280.95 | 274.10 | 277.70 | -3.60 | -1.296 | 328.05 | 195.00 | |||
| MICROCHIP TECH STK | 0 | 0 | 55.22 | 55.97 | -0.75 | -1.340 | 72.90 | 31.15 | |||
| ELECTRONIC ARTS STK | 171.78 | 171.98 | 169.18 | 171.54 | -2.36 | -1.376 | 172.58 | 110.06 | |||
| GILEAD SCIENCES STK | 0 | 0 | 99.99 | 101.44 | -1.45 | -1.429 | 110.12 | 79.44 | |||
| NXP Semiconductor | 0 | 0 | 183.00 | 186.00 | -3.00 | -1.613 | 244.00 | 136.00 | |||
| FASTENAL STK | 36.255 | 36.330 | 35.550 | 36.145 | -0.60 | -1.646 | 43.065 | 31.500 | |||
| AMER ELEC PWR STK | 100.50 | 101.00 | 99.80 | 101.50 | -1.70 | -1.675 | 102.00 | 86.50 | |||
| COPART | 37.880 | 37.995 | 37.260 | 37.920 | -0.66 | -1.741 | 60.570 | 37.260 | |||
| REGENERON PHARM STK | 0 | 0 | 482.60 | 491.20 | -8.60 | -1.751 | 907.00 | 422.00 | |||
| ROSS STORES STK | 0 | 0 | 131.72 | 134.10 | -2.38 | -1.775 | 149.58 | 107.76 | |||
| AMGEN STK | 255.80 | 256.80 | 250.95 | 255.50 | -4.55 | -1.781 | 303.50 | 230.00 | |||
| PAYCHEX STK | 108.08 | 108.20 | 107.26 | 109.22 | -1.96 | -1.795 | 146.02 | 105.28 | |||
| APPLIED MATERIAL STK | 192.66 | 193.30 | 191.62 | 195.20 | -3.58 | -1.834 | 195.20 | 113.00 | |||
| Fortinet Inc. | 71.56 | 71.78 | 70.23 | 71.58 | -1.35 | -1.886 | 108.90 | 63.98 | |||
| Shopify Inc | 0 | 0 | 131.46 | 134.00 | -2.54 | -1.896 | 142.96 | 66.82 | |||
| O'REILLY AUTO | 86.78 | 87.04 | 85.36 | 87.02 | -1.66 | -1.908 | 91.28 | 69.93 | |||
| Mercadolibre Inc. | 1,735.00 | 1,749.00 | 1,735.20 | 1,770.00 | -34.80 | -1.966 | 2,300.00 | 1,525.00 | |||
| Atlassian Corp. | 0 | 0 | 126.54 | 129.12 | -2.58 | -1.998 | 310.70 | 125.08 | |||
| INTUIT STK | 564.80 | 565.90 | 547.00 | 558.80 | -11.80 | -2.112 | 712.40 | 485.00 | |||
| BROADCOM STK | 0 | 0 | 297.05 | 303.60 | -6.55 | -2.157 | 317.55 | 138.96 | |||
| XCEL ENERGY STK | 69.42 | 69.63 | 68.30 | 69.81 | -1.51 | -2.163 | 70.35 | 56.79 | |||
| Take-Two Interactive Software | 224.40 | 224.90 | 219.10 | 224.00 | -4.90 | -2.188 | 224.00 | 142.30 | |||
| Zscaler Inc | 0 | 0 | 252.55 | 258.40 | -5.85 | -2.264 | 272.25 | 147.70 | |||
| Exelon Corp. | 41.035 | 41.245 | 39.975 | 40.915 | -0.94 | -2.297 | 42.565 | 34.425 | |||
| Airbnb Inc. | 107.88 | 108.06 | 103.64 | 106.16 | -2.52 | -2.374 | 153.20 | 92.54 | |||
| Lululemon Athletica Inc. | 142.88 | 143.34 | 139.74 | 143.14 | -3.40 | -2.375 | 406.50 | 135.58 | |||
| NETFLIX.COM INC. | 1,024.40 | 1,034.80 | 1,005.00 | 1,029.80 | -24.80 | -2.408 | 1,134.20 | 687.60 | |||
| AUTOMATIC DATA STK | 241.25 | 241.85 | 237.55 | 243.45 | -5.90 | -2.423 | 303.55 | 237.55 | |||
| CINTAS STK | 0 | 0 | 156.20 | 160.50 | -4.30 | -2.679 | 215.30 | 156.20 | |||
| Linde PLC | 0 | 0 | 375.20 | 385.80 | -10.60 | -2.748 | 447.20 | 375.20 | |||
| Pinduoduo Inc. | 0 | 0 | 105.00 | 108.00 | -3.00 | -2.778 | 124.50 | 80.20 | |||
| Constellation Energy Corp. | 0 | 0 | 336.10 | 345.85 | -9.75 | -2.819 | 345.85 | 143.52 | |||
| Arm Holdings PLC ADR | 0 | 0 | 142.40 | 146.80 | -4.40 | -2.997 | 171.00 | 74.40 | |||
| Autodesk Inc. | 260.15 | 261.05 | 253.70 | 261.65 | -7.95 | -3.038 | 307.90 | 206.15 | |||
| COGNIZANT TECH | 56.46 | 56.56 | 55.34 | 57.17 | -1.83 | -3.201 | 86.46 | 55.34 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 788.00 | 816.40 | -28.40 | -3.479 | 1,028.20 | 773.20 | |||
| LAM RESEARCH | 121.38 | 121.58 | 119.50 | 124.00 | -4.50 | -3.629 | 127.20 | 51.48 | |||
| MARRIOTT INTL STK | 223.75 | 224.20 | 219.40 | 227.70 | -8.30 | -3.645 | 294.10 | 185.00 | |||
| Booking Holdings | 4,325.00 | 4,353.00 | 4,180.00 | 4,350.00 | -170.00 | -3.908 | 5,038.00 | 3,690.00 | |||
| DoorDash Inc. | 223.15 | 224.35 | 223.15 | 232.35 | -9.20 | -3.960 | 239.90 | 138.00 | |||
| Workday | 0 | 0 | 191.58 | 199.56 | -7.98 | -3.999 | 269.95 | 182.08 | |||
| Charter Communications Inc. | 0 | 0 | 216.00 | 225.90 | -9.90 | -4.382 | 382.90 | 216.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 55.82 | 58.40 | -2.58 | -4.418 | 90.00 | 52.59 | |||
| Palantir Technologies Inc. | 152.82 | 153.02 | 148.56 | 156.00 | -7.44 | -4.769 | 160.24 | 37.87 | |||
| Verisk Analytics | 0 | 0 | 194.40 | 206.80 | -12.40 | -5.996 | 284.50 | 194.40 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 232.90 | 257.10 | -24.20 | -9.413 | 464.80 | 190.55 | |||