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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
Applovin Corp. | 0 | 0 | 332.20 | 324.20 | 8.00 | 2.468 | 506.60 | 61.53 | |||
Charter Communications Inc. | 0 | 0 | 379.50 | 372.20 | 7.30 | 1.961 | 382.90 | 247.20 | |||
Biogen Inc. | 0 | 0 | 114.55 | 112.60 | 1.95 | 1.732 | 217.80 | 101.00 | |||
REGENERON PHARM STK | 0 | 0 | 529.00 | 520.60 | 8.40 | 1.614 | 1,086.50 | 459.80 | |||
GILEAD SCIENCES STK | 93.83 | 93.93 | 90.79 | 89.35 | 1.44 | 1.612 | 110.12 | 57.30 | |||
Verisk Analytics | 0 | 0 | 274.50 | 270.60 | 3.90 | 1.441 | 284.50 | 227.30 | |||
Zscaler Inc | 0 | 0 | 221.10 | 218.60 | 2.50 | 1.144 | 218.60 | 139.62 | |||
Microsoft Corp. | 0 | 0 | 408.20 | 403.65 | 4.55 | 1.127 | 432.65 | 317.70 | |||
Roper Technologies Inc. | 517.00 | 517.80 | 515.80 | 510.80 | 5.00 | 0.979 | 560.60 | 463.50 | |||
Booking Holdings | 4,761.00 | 4,782.00 | 4,697.00 | 4,653.00 | 44.00 | 0.946 | 5,038.00 | 2,863.00 | |||
Paypal Holdings Inc. | 0 | 0 | 64.21 | 63.61 | 0.60 | 0.943 | 90.00 | 52.59 | |||
Constellation Energy Corp. | 0 | 0 | 253.55 | 251.20 | 2.35 | 0.936 | 331.25 | 143.52 | |||
CINTAS STK | 0 | 0 | 195.45 | 193.70 | 1.75 | 0.903 | 215.30 | 152.40 | |||
FASTENAL STK | 74.04 | 74.21 | 73.56 | 72.91 | 0.65 | 0.892 | 80.00 | 57.43 | |||
AMER ELEC PWR STK | 92.00 | 92.20 | 91.20 | 90.40 | 0.80 | 0.885 | 102.00 | 80.00 | |||
DoorDash Inc. | 179.78 | 180.58 | 176.00 | 174.50 | 1.50 | 0.860 | 203.15 | 91.48 | |||
COPART | 56.46 | 56.62 | 56.37 | 55.89 | 0.48 | 0.859 | 60.57 | 44.40 | |||
ASTAZENECA ADR | 61.50 | 62.00 | 61.00 | 60.50 | 0.50 | 0.826 | 79.00 | 57.50 | |||
Synopsys Inc. | 458.60 | 459.90 | 461.00 | 457.25 | 3.75 | 0.820 | 580.40 | 320.05 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 29.980 | 29.745 | 0.24 | 0.790 | 34.055 | 29.065 | |||
INTUIT STK | 598.10 | 599.50 | 591.30 | 586.70 | 4.60 | 0.784 | 666.00 | 485.00 | |||
AUTOMATIC DATA STK | 286.90 | 287.70 | 282.80 | 280.70 | 2.10 | 0.748 | 303.55 | 215.30 | |||
Exelon Corp. | 39.355 | 39.555 | 38.780 | 38.495 | 0.29 | 0.740 | 42.565 | 31.450 | |||
ELECTRONIC ARTS STK | 133.64 | 133.80 | 133.92 | 132.96 | 0.96 | 0.722 | 160.08 | 110.06 | |||
IDEXX LABS | 462.30 | 463.30 | 457.90 | 454.70 | 3.20 | 0.704 | 497.80 | 325.00 | |||
AMGEN STK | 244.15 | 245.00 | 241.85 | 240.25 | 1.60 | 0.666 | 311.00 | 230.00 | |||
XCEL ENERGY STK | 64.13 | 64.33 | 63.50 | 63.11 | 0.39 | 0.618 | 68.98 | 47.94 | |||
Honeywell International Inc. | 199.86 | 200.50 | 197.42 | 196.28 | 1.14 | 0.581 | 223.10 | 160.20 | |||
Mondelez International Group Inc. | 58.21 | 58.33 | 58.09 | 57.78 | 0.31 | 0.537 | 68.28 | 51.76 | |||
PAYCHEX STK | 140.30 | 140.50 | 138.10 | 137.42 | 0.68 | 0.495 | 146.02 | 107.16 | |||
Monster Beverage | 55.91 | 55.96 | 55.51 | 55.28 | 0.23 | 0.416 | 55.28 | 41.16 | |||
VERTEX PHARM STK | 390.10 | 391.10 | 387.60 | 386.05 | 1.55 | 0.402 | 482.00 | 372.95 | |||
Old Dominion Freight Line Inc. | 152.15 | 152.70 | 151.25 | 150.65 | 0.60 | 0.398 | 216.50 | 128.15 | |||
Linde PLC | 0 | 0 | 405.60 | 404.00 | 1.60 | 0.396 | 448.40 | 378.00 | |||
O'REILLY AUTO | 1,238.50 | 1,242.50 | 1,222.00 | 1,218.00 | 4.00 | 0.328 | 1,320.50 | 873.40 | |||
Kraft Heinz Co., The | 24.710 | 24.750 | 24.600 | 24.525 | 0.08 | 0.306 | 33.410 | 24.270 | |||
TEXAS INSTRUMENTS STK | 167.20 | 167.58 | 167.50 | 167.00 | 0.50 | 0.299 | 205.30 | 126.30 | |||
ROSS STORES STK | 0 | 0 | 135.22 | 134.84 | 0.38 | 0.282 | 149.58 | 111.10 | |||
PACCAR STK | 86.16 | 86.27 | 85.62 | 85.39 | 0.23 | 0.269 | 112.62 | 75.41 | |||
Crowdstrike Holdings Inc | 0 | 0 | 395.05 | 394.00 | 1.05 | 0.266 | 433.95 | 198.22 | |||
MICRON TECH STK | 87.52 | 87.60 | 87.66 | 87.45 | 0.21 | 0.240 | 146.00 | 57.30 | |||
Alphabet Inc. Cl. C | 0 | 0 | 147.98 | 147.74 | 0.24 | 0.162 | 200.00 | 130.00 | |||
PEPSICO STK | 0 | 0 | 117.64 | 117.46 | 0.18 | 0.153 | 167.40 | 114.84 | |||
MARRIOTT INTL STK | 242.55 | 243.10 | 241.60 | 241.25 | 0.35 | 0.145 | 294.10 | 185.00 | |||
ANSYS STK | 306.90 | 307.90 | 305.10 | 304.70 | 0.40 | 0.131 | 342.40 | 247.50 | |||
Axon Enterprise Inc. | 658.40 | 660.60 | 647.40 | 646.60 | 0.80 | 0.124 | 675.60 | 251.60 | |||
CADENCE DESIGN STK | 285.05 | 285.75 | 283.35 | 283.05 | 0.30 | 0.106 | 308.70 | 195.00 | |||
Intuitive Surgical Inc. | 499.20 | 499.90 | 497.70 | 497.25 | 0.45 | 0.090 | 587.60 | 365.75 | |||
NETFLIX.COM INC. | 1,054.80 | 1,058.00 | 1,050.00 | 1,049.60 | 0.40 | 0.038 | 1,049.60 | 534.70 | |||
ADOBE SYS STK | 0 | 0 | 373.80 | 373.75 | 0.05 | 0.013 | 533.30 | 302.65 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 79.00 | 79.00 | 0.00 | 0.000 | 83.50 | 66.00 | |||
Autodesk Inc. | 263.80 | 264.60 | 262.90 | 262.90 | 0.00 | 0.000 | 307.90 | 183.80 | |||
COGNIZANT TECH | 72.70 | 72.82 | 71.98 | 71.98 | 0.00 | 0.000 | 86.46 | 58.31 | |||
Comcast Corp.New | 31.415 | 31.465 | 31.410 | 31.410 | 0.00 | 0.000 | 41.880 | 29.045 | |||
T-Mobile US Inc. | 217.60 | 217.85 | 214.55 | 214.65 | -0.10 | -0.047 | 260.10 | 150.52 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 905.50 | 906.20 | -0.70 | -0.077 | 1,028.20 | 726.30 | |||
Fortinet Inc. | 93.07 | 93.37 | 93.80 | 93.94 | -0.14 | -0.149 | 108.90 | 48.61 | |||
Lululemon Athletica Inc. | 288.20 | 289.20 | 281.85 | 282.50 | -0.65 | -0.230 | 406.50 | 208.00 | |||
Palo Alto Networks Inc | 0 | 0 | 172.36 | 172.96 | -0.60 | -0.347 | 198.54 | 133.10 | |||
CISCO SYSTEMS STK | 0 | 0 | 56.73 | 56.95 | -0.22 | -0.386 | 62.74 | 41.07 | |||
CSX Corp. | 27.720 | 27.775 | 27.660 | 27.780 | -0.12 | -0.432 | 34.840 | 23.400 | |||
Baker Hughes Co. | 33.570 | 33.640 | 33.085 | 33.255 | -0.17 | -0.511 | 46.840 | 28.835 | |||
Amazon.com Inc. | 0 | 0 | 183.26 | 184.26 | -1.00 | -0.543 | 232.70 | 146.56 | |||
NVIDIA | 0 | 0 | 120.28 | 121.04 | -0.76 | -0.628 | 143.70 | 86.00 | |||
Meta Platforms Inc | 0 | 0 | 569.20 | 572.80 | -3.60 | -0.628 | 709.90 | 421.55 | |||
NXP Semiconductor | 0 | 0 | 186.00 | 187.50 | -1.50 | -0.800 | 265.00 | 136.00 | |||
Dexcom Inc. | 77.12 | 77.29 | 75.44 | 76.05 | -0.61 | -0.802 | 121.16 | 53.72 | |||
INTEL STK | 19.040 | 19.066 | 19.000 | 19.178 | -0.18 | -0.928 | 32.635 | 16.646 | |||
Shopify Inc | 0 | 0 | 96.73 | 97.64 | -0.91 | -0.932 | 123.46 | 44.45 | |||
Pinduoduo Inc. | 0 | 0 | 103.50 | 104.50 | -1.00 | -0.957 | 148.50 | 80.20 | |||
Mercadolibre Inc. | 2,277.50 | 2,288.50 | 2,270.00 | 2,293.50 | -23.50 | -1.025 | 2,293.50 | 1,457.40 | |||
ON SEMICONDUCTOR STK | 38.775 | 38.935 | 39.050 | 39.470 | -0.42 | -1.064 | 72.140 | 27.970 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 64.83 | 65.56 | -0.73 | -1.113 | 89.67 | 53.48 | |||
APPLIED MATERIAL STK | 147.00 | 147.48 | 145.06 | 146.74 | -1.68 | -1.145 | 234.50 | 113.00 | |||
Airbnb Inc. | 121.92 | 122.10 | 120.00 | 121.40 | -1.40 | -1.153 | 153.20 | 92.54 | |||
LAM RESEARCH | 74.45 | 74.56 | 73.50 | 74.37 | -0.87 | -1.170 | 103.66 | 51.48 | |||
CoStar Group Inc | 0 | 0 | 68.40 | 69.22 | -0.82 | -1.185 | 80.30 | 65.65 | |||
The Trade Desk Inc. | 0 | 0 | 67.80 | 68.63 | -0.83 | -1.209 | 132.34 | 41.09 | |||
Atlassian Corp. | 0 | 0 | 193.10 | 195.62 | -2.52 | -1.288 | 310.70 | 123.52 | |||
Workday | 0 | 0 | 239.70 | 242.85 | -3.15 | -1.297 | 269.95 | 184.70 | |||
CDW Corp | 0 | 0 | 167.30 | 169.50 | -2.20 | -1.298 | 219.50 | 130.35 | |||
Warner Bros. Discovery Inc. | 8.007 | 8.031 | 7.988 | 8.111 | -0.12 | -1.516 | 11.734 | 6.116 | |||
Arm Holdings PLC ADR | 0 | 0 | 116.80 | 118.60 | -1.80 | -1.518 | 173.60 | 74.40 | |||
ANALOG DEVICES STK | 199.48 | 199.98 | 197.28 | 200.35 | -3.07 | -1.532 | 231.90 | 142.90 | |||
Take-Two Interactive Software | 207.70 | 208.20 | 201.80 | 205.55 | -3.75 | -1.824 | 209.90 | 123.44 | |||
Datadog Inc | 0 | 0 | 103.58 | 105.56 | -1.98 | -1.876 | 160.04 | 78.72 | |||
Alphabet Inc. Cl. A | 0 | 0 | 146.66 | 149.68 | -3.02 | -2.018 | 198.28 | 131.04 | |||
MICROCHIP TECH STK | 0 | 0 | 52.89 | 54.05 | -1.16 | -2.146 | 92.40 | 31.15 | |||
Globalfoundries Inc. | 0 | 0 | 34.680 | 35.530 | -0.85 | -2.392 | 54.320 | 27.230 | |||
QUALCOMM STK | 136.74 | 136.84 | 133.40 | 136.68 | -3.28 | -2.400 | 215.35 | 108.08 | |||
Diamondback Energy Inc | 0 | 0 | 123.68 | 126.84 | -3.16 | -2.491 | 193.38 | 107.78 | |||
Apple Inc. | 0 | 0 | 184.38 | 189.16 | -4.78 | -2.527 | 246.25 | 155.30 | |||
MicroStrategy Inc. Shares | 0 | 0 | 349.30 | 359.20 | -9.90 | -2.756 | 464.80 | 107.10 | |||
BROADCOM STK | 0 | 0 | 200.15 | 206.00 | -5.85 | -2.840 | 238.55 | 120.64 | |||
Kla-Tencor Corp. | 698.30 | 700.30 | 694.00 | 714.50 | -20.50 | -2.869 | 818.40 | 475.10 | |||
ASML Holdings | 0 | 0 | 658.00 | 678.00 | -20.00 | -2.950 | 1,010.00 | 548.00 | |||
ADV MICRO DEV STK | 0 | 0 | 102.04 | 105.20 | -3.16 | -3.004 | 170.10 | 70.43 | |||
Marvell Technology Inc. | 0 | 0 | 55.74 | 57.48 | -1.74 | -3.027 | 122.92 | 43.60 | |||
STARBUCKS CORP. | 75.15 | 75.22 | 75.23 | 78.03 | -2.80 | -3.588 | 110.96 | 66.79 | |||
Tesla Inc. | 0 | 0 | 300.85 | 312.20 | -11.35 | -3.635 | 453.90 | 158.04 | |||
Palantir Technologies Inc. | 0 | 0 | 111.02 | 115.26 | -4.24 | -3.679 | 118.40 | 19.17 |