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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Warner Bros. Discovery Inc. | 19.804 | 19.850 | 19.790 | 19.122 | 0.67 | 3.493 | 19.790 | 6.800 | |||
| MICRON TECH STK | 0 | 0 | 210.00 | 203.75 | 6.25 | 3.067 | 221.00 | 57.30 | |||
| Diamondback Energy Inc | 0 | 0 | 128.06 | 124.26 | 3.80 | 3.058 | 177.74 | 107.78 | |||
| Applovin Corp. | 0 | 0 | 483.75 | 469.65 | 14.10 | 3.002 | 609.90 | 192.48 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 466.45 | 455.65 | 10.80 | 2.370 | 480.80 | 285.75 | |||
| Verisk Analytics | 0 | 0 | 186.30 | 183.00 | 3.30 | 1.803 | 284.50 | 179.50 | |||
| GILEAD SCIENCES STK | 107.62 | 107.76 | 108.16 | 106.40 | 1.76 | 1.654 | 110.12 | 82.50 | |||
| REGENERON PHARM STK | 0 | 0 | 596.00 | 587.60 | 8.40 | 1.430 | 743.20 | 422.00 | |||
| Palo Alto Networks Inc | 0 | 0 | 177.12 | 174.98 | 2.14 | 1.223 | 198.54 | 137.62 | |||
| CISCO SYSTEMS STK | 0 | 0 | 67.41 | 66.63 | 0.78 | 1.171 | 67.41 | 48.12 | |||
| Meta Platforms Inc | 0 | 0 | 526.50 | 521.60 | 4.90 | 0.939 | 709.90 | 437.00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 793.70 | 787.40 | 6.30 | 0.800 | 1,028.20 | 773.20 | |||
| Marvell Technology Inc. | 0 | 0 | 74.55 | 73.97 | 0.58 | 0.784 | 122.92 | 43.60 | |||
| CINTAS STK | 0 | 0 | 160.75 | 159.55 | 1.20 | 0.752 | 215.30 | 156.20 | |||
| Biogen Inc. | 0 | 0 | 144.00 | 143.05 | 0.95 | 0.664 | 157.10 | 101.00 | |||
| Kraft Heinz Co., The | 21.415 | 21.450 | 21.385 | 21.255 | 0.13 | 0.612 | 30.500 | 20.590 | |||
| BROADCOM STK | 0 | 0 | 291.30 | 289.65 | 1.65 | 0.570 | 333.20 | 138.96 | |||
| Thomson Reuters Corp | 0 | 0 | 121.25 | 121.05 | 0.20 | 0.165 | 186.50 | 116.85 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 23.140 | 23.115 | 0.03 | 0.108 | 33.100 | 21.550 | |||
| Apple Inc. | 0 | 0 | 235.55 | 235.35 | 0.20 | 0.085 | 246.25 | 155.30 | |||
| Monster Beverage | 61.40 | 61.47 | 60.78 | 60.75 | 0.03 | 0.049 | 61.90 | 44.34 | |||
| ASTAZENECA ADR | 76.50 | 77.00 | 75.50 | 75.50 | 0.00 | 0.000 | 76.50 | 57.50 | |||
| COPART | 35.600 | 35.710 | 35.550 | 35.550 | 0.00 | 0.000 | 60.570 | 34.540 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 79.60 | 80.80 | 0.00 | 0.000 | 86.80 | 71.40 | |||
| PEPSICO STK | 0 | 0 | 124.34 | 124.48 | -0.14 | -0.112 | 155.54 | 109.94 | |||
| NVIDIA | 0 | 0 | 160.30 | 160.50 | -0.20 | -0.125 | 182.10 | 86.00 | |||
| CADENCE DESIGN STK | 273.20 | 273.90 | 269.80 | 270.20 | -0.40 | -0.148 | 328.05 | 195.00 | |||
| PAYCHEX STK | 96.54 | 96.68 | 95.73 | 95.89 | -0.16 | -0.167 | 146.02 | 95.73 | |||
| T-Mobile US Inc. | 186.34 | 186.54 | 183.66 | 184.00 | -0.34 | -0.185 | 260.10 | 173.92 | |||
| CoStar Group Inc | 0 | 0 | 58.70 | 58.81 | -0.11 | -0.187 | 84.03 | 58.05 | |||
| Globalfoundries Inc. | 0 | 0 | 28.000 | 28.070 | -0.07 | -0.249 | 44.000 | 26.930 | |||
| AMGEN STK | 291.30 | 292.25 | 288.25 | 289.05 | -0.80 | -0.277 | 303.50 | 230.00 | |||
| Datadog Inc | 0 | 0 | 160.10 | 160.60 | -0.50 | -0.311 | 173.40 | 78.72 | |||
| Comcast Corp.New | 23.715 | 23.750 | 23.915 | 23.990 | -0.08 | -0.313 | 41.415 | 23.200 | |||
| ADOBE SYS STK | 0 | 0 | 285.80 | 286.70 | -0.90 | -0.314 | 523.60 | 280.55 | |||
| Linde PLC | 0 | 0 | 367.80 | 369.40 | -1.60 | -0.433 | 447.00 | 355.60 | |||
| AUTOMATIC DATA STK | 218.10 | 218.60 | 218.50 | 219.50 | -1.00 | -0.456 | 303.55 | 218.50 | |||
| Baker Hughes Co. | 41.825 | 41.940 | 40.575 | 40.795 | -0.22 | -0.539 | 46.840 | 30.585 | |||
| Mondelez International Group Inc. | 49.010 | 49.115 | 48.815 | 49.080 | -0.27 | -0.540 | 62.960 | 48.410 | |||
| O'REILLY AUTO | 84.92 | 85.16 | 83.78 | 84.26 | -0.48 | -0.570 | 91.28 | 74.86 | |||
| Dexcom Inc. | 50.50 | 50.60 | 51.04 | 51.35 | -0.31 | -0.604 | 86.30 | 47.74 | |||
| VERTEX PHARM STK | 378.15 | 379.10 | 371.65 | 374.45 | -2.80 | -0.748 | 471.40 | 312.45 | |||
| Amazon.com Inc. | 0 | 0 | 203.25 | 204.80 | -1.55 | -0.757 | 232.70 | 151.48 | |||
| Palantir Technologies Inc. | 0 | 0 | 147.50 | 148.92 | -1.42 | -0.954 | 176.42 | 57.84 | |||
| Microsoft Corp. | 0 | 0 | 435.20 | 439.45 | -4.25 | -0.967 | 467.50 | 317.70 | |||
| CDW Corp | 0 | 0 | 124.75 | 126.00 | -1.25 | -0.992 | 197.80 | 121.30 | |||
| ELECTRONIC ARTS STK | 173.54 | 173.72 | 171.84 | 173.88 | -2.04 | -1.173 | 173.88 | 110.06 | |||
| Airbnb Inc. | 105.38 | 105.54 | 103.52 | 104.80 | -1.28 | -1.221 | 153.20 | 92.54 | |||
| TEXAS INSTRUMENTS STK | 137.10 | 137.40 | 138.84 | 140.70 | -1.86 | -1.322 | 195.40 | 126.30 | |||
| ROSS STORES STK | 0 | 0 | 138.50 | 140.36 | -1.86 | -1.325 | 149.58 | 107.76 | |||
| DoorDash Inc. | 0 | 0 | 166.44 | 168.72 | -2.28 | -1.351 | 239.90 | 138.00 | |||
| FASTENAL STK | 34.905 | 34.975 | 34.860 | 35.345 | -0.49 | -1.372 | 43.065 | 31.500 | |||
| Workday | 0 | 0 | 190.46 | 193.24 | -2.78 | -1.439 | 269.95 | 182.08 | |||
| Intuitive Surgical Inc. | 478.90 | 479.50 | 483.75 | 490.95 | -7.20 | -1.467 | 587.60 | 365.10 | |||
| Alphabet Inc. Cl. A | 238.70 | 238.85 | 234.50 | 238.60 | -4.10 | -1.718 | 250.05 | 131.04 | |||
| XCEL ENERGY STK | 69.55 | 69.76 | 68.16 | 69.40 | -1.24 | -1.787 | 70.35 | 56.79 | |||
| INTUIT STK | 571.20 | 572.30 | 558.00 | 568.70 | -10.70 | -1.881 | 712.40 | 485.00 | |||
| AMER ELEC PWR STK | 104.50 | 105.00 | 104.00 | 106.00 | -2.00 | -1.887 | 106.00 | 86.50 | |||
| COGNIZANT TECH | 62.86 | 62.96 | 62.79 | 64.01 | -1.22 | -1.906 | 86.46 | 55.34 | |||
| QUALCOMM STK | 150.60 | 150.76 | 149.20 | 152.10 | -2.90 | -1.907 | 168.32 | 108.08 | |||
| Lululemon Athletica Inc. | 147.26 | 147.90 | 144.12 | 146.94 | -2.82 | -1.919 | 406.50 | 135.58 | |||
| STARBUCKS CORP. | 73.15 | 73.21 | 73.69 | 75.15 | -1.46 | -1.943 | 110.96 | 67.80 | |||
| Exelon Corp. | 39.600 | 39.800 | 38.750 | 39.585 | -0.84 | -2.109 | 42.565 | 34.425 | |||
| Synopsys Inc. | 336.95 | 337.90 | 337.25 | 344.60 | -7.35 | -2.133 | 567.70 | 320.05 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63.27 | 64.65 | -1.38 | -2.135 | 89.67 | 53.48 | |||
| MARRIOTT INTL STK | 246.45 | 247.10 | 246.05 | 251.50 | -5.45 | -2.167 | 294.10 | 185.00 | |||
| CSX Corp. | 30.115 | 30.180 | 29.795 | 30.475 | -0.68 | -2.231 | 34.840 | 23.400 | |||
| NXP Semiconductor | 0 | 0 | 172.00 | 176.00 | -4.00 | -2.273 | 244.00 | 136.00 | |||
| Honeywell International Inc. | 171.12 | 171.74 | 169.14 | 173.14 | -4.00 | -2.310 | 210.23 | 150.96 | |||
| MICROCHIP TECH STK | 0 | 0 | 46.855 | 48.010 | -1.16 | -2.406 | 66.500 | 31.145 | |||
| Fortinet Inc. | 70.86 | 71.09 | 69.15 | 70.87 | -1.72 | -2.427 | 108.90 | 63.98 | |||
| Roper Technologies Inc. | 387.00 | 387.70 | 383.40 | 393.00 | -9.60 | -2.443 | 560.60 | 382.00 | |||
| The Trade Desk Inc. | 0 | 0 | 35.985 | 36.900 | -0.92 | -2.480 | 132.340 | 35.985 | |||
| IDEXX LABS | 596.60 | 598.20 | 600.20 | 615.60 | -15.40 | -2.502 | 627.00 | 325.00 | |||
| Autodesk Inc. | 257.55 | 258.45 | 254.15 | 260.75 | -6.60 | -2.531 | 307.90 | 206.15 | |||
| ASML Holdings | 0 | 0 | 872.00 | 896.00 | -24.00 | -2.679 | 928.00 | 548.00 | |||
| ANALOG DEVICES STK | 202.80 | 203.30 | 201.50 | 207.05 | -5.55 | -2.681 | 231.90 | 142.90 | |||
| Booking Holdings | 4,355.00 | 4,365.00 | 4,348.00 | 4,470.00 | -122.00 | -2.729 | 5,038.00 | 3,690.00 | |||
| Atlassian Corp. | 0 | 0 | 130.14 | 133.82 | -3.68 | -2.750 | 310.70 | 125.08 | |||
| PACCAR STK | 82.20 | 82.32 | 82.66 | 85.01 | -2.35 | -2.764 | 112.62 | 75.41 | |||
| Take-Two Interactive Software | 203.70 | 204.35 | 202.80 | 208.75 | -5.95 | -2.850 | 226.50 | 171.00 | |||
| Pinduoduo Inc. | 0 | 0 | 114.50 | 118.00 | -3.50 | -2.966 | 124.50 | 80.20 | |||
| Old Dominion Freight Line Inc. | 114.25 | 114.30 | 115.60 | 119.35 | -3.75 | -3.142 | 214.50 | 115.60 | |||
| ON SEMICONDUCTOR STK | 40.600 | 40.775 | 41.070 | 42.450 | -1.38 | -3.251 | 70.170 | 27.970 | |||
| Zscaler Inc | 0 | 0 | 264.00 | 273.40 | -9.40 | -3.438 | 286.85 | 147.70 | |||
| NETFLIX.COM INC. | 0 | 0 | 963.80 | 999.40 | -35.60 | -3.562 | 1,134.20 | 768.00 | |||
| Kla-Tencor Corp. | 987.10 | 990.20 | 993.00 | 1,032.00 | -39.00 | -3.779 | 1,077.20 | 475.10 | |||
| Alphabet Inc. Cl. C | 239.25 | 239.45 | 238.85 | 248.50 | -9.65 | -3.883 | 253.50 | 130.00 | |||
| Charter Communications Inc. | 0 | 0 | 174.90 | 182.92 | -8.02 | -4.384 | 380.80 | 174.90 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 176.60 | 184.80 | -8.20 | -4.437 | 464.80 | 176.60 | |||
| Axon Enterprise Inc. | 478.80 | 480.20 | 468.00 | 490.20 | -22.20 | -4.529 | 755.60 | 443.00 | |||
| Mercadolibre Inc. | 1,758.00 | 1,762.80 | 1,728.00 | 1,813.00 | -85.00 | -4.688 | 2,300.00 | 1,525.00 | |||
| Constellation Energy Corp. | 0 | 0 | 287.10 | 302.00 | -14.90 | -4.934 | 345.85 | 143.52 | |||
| Paypal Holdings Inc. | 0 | 0 | 54.84 | 57.74 | -2.90 | -5.023 | 90.00 | 52.59 | |||
| Tesla Inc. | 0 | 0 | 333.35 | 351.45 | -18.10 | -5.150 | 453.90 | 200.35 | |||
| ADV MICRO DEV STK | 0 | 0 | 206.25 | 220.00 | -13.75 | -6.250 | 225.85 | 70.43 | |||
| Arm Holdings PLC ADR | 0 | 0 | 118.80 | 127.20 | -8.40 | -6.604 | 171.00 | 74.40 | |||
| LAM RESEARCH | 129.20 | 129.42 | 129.32 | 139.06 | -9.74 | -7.004 | 142.80 | 51.48 | |||
| Shopify Inc | 0 | 0 | 125.24 | 135.34 | -10.10 | -7.463 | 154.46 | 66.82 | |||
| APPLIED MATERIAL STK | 0 | 0 | 183.00 | 198.58 | -15.58 | -7.846 | 208.20 | 113.00 | |||
| INTEL STK | 30.810 | 30.845 | 29.985 | 32.730 | -2.75 | -8.387 | 36.040 | 16.646 | |||