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 | ||||||
---|---|---|---|---|---|---|---|---|---|---|---|
AMGEN STK | 251.50 | 252.40 | 247.35 | 236.65 | 10.70 | 4.521 | 311.00 | 230.00 | |||
Old Dominion Freight Line Inc. | 144.65 | 145.00 | 142.90 | 136.85 | 6.05 | 4.421 | 216.50 | 128.15 | |||
Tesla Inc. | 0 | 0 | 267.75 | 257.05 | 10.70 | 4.163 | 453.90 | 175.62 | |||
Lululemon Athletica Inc. | 208.55 | 209.30 | 207.30 | 199.44 | 7.86 | 3.941 | 406.50 | 196.48 | |||
STARBUCKS CORP. | 80.15 | 80.22 | 80.45 | 77.53 | 2.92 | 3.766 | 110.96 | 66.79 | |||
COGNIZANT TECH | 68.03 | 68.15 | 68.20 | 65.84 | 2.36 | 3.584 | 86.46 | 58.31 | |||
PACCAR STK | 84.07 | 84.19 | 83.25 | 80.43 | 2.82 | 3.506 | 112.62 | 75.41 | |||
ROSS STORES STK | 0 | 0 | 111.40 | 107.76 | 3.64 | 3.378 | 149.58 | 107.76 | |||
Kraft Heinz Co., The | 22.880 | 22.915 | 22.525 | 21.845 | 0.68 | 3.113 | 33.075 | 21.845 | |||
Paypal Holdings Inc. | 0 | 0 | 64.72 | 62.78 | 1.94 | 3.090 | 90.00 | 52.59 | |||
ON SEMICONDUCTOR STK | 47.340 | 47.545 | 45.405 | 44.060 | 1.35 | 3.053 | 72.140 | 27.970 | |||
PEPSICO STK | 0 | 0 | 115.60 | 112.34 | 3.26 | 2.902 | 161.46 | 109.94 | |||
Atlassian Corp. | 0 | 0 | 176.16 | 171.34 | 4.82 | 2.813 | 310.70 | 123.52 | |||
CSX Corp. | 28.520 | 28.580 | 28.305 | 27.535 | 0.77 | 2.796 | 34.840 | 23.400 | |||
Apple Inc. | 0 | 0 | 177.78 | 173.00 | 4.78 | 2.763 | 246.25 | 155.30 | |||
INTEL STK | 18.604 | 18.628 | 19.470 | 18.950 | 0.52 | 2.744 | 32.635 | 16.646 | |||
Honeywell International Inc. | 201.30 | 201.95 | 201.90 | 196.74 | 5.16 | 2.623 | 223.10 | 160.20 | |||
MICROCHIP TECH STK | 0 | 0 | 60.94 | 59.41 | 1.53 | 2.575 | 87.43 | 31.15 | |||
ASTAZENECA ADR | 60.00 | 60.50 | 60.50 | 59.00 | 1.50 | 2.542 | 79.00 | 57.50 | |||
Airbnb Inc. | 114.38 | 114.60 | 114.52 | 111.70 | 2.82 | 2.525 | 153.20 | 92.54 | |||
Charter Communications Inc. | 0 | 0 | 353.30 | 345.20 | 8.10 | 2.346 | 382.90 | 267.70 | |||
REGENERON PHARM STK | 0 | 0 | 452.80 | 442.50 | 10.30 | 2.328 | 1,086.50 | 422.00 | |||
FASTENAL STK | 36.125 | 36.205 | 36.310 | 35.510 | 0.80 | 2.253 | 40.000 | 28.715 | |||
Synopsys Inc. | 441.25 | 442.40 | 442.90 | 433.15 | 9.75 | 2.251 | 572.80 | 320.05 | |||
Palantir Technologies Inc. | 0 | 0 | 112.58 | 110.14 | 2.44 | 2.215 | 124.80 | 21.96 | |||
Mondelez International Group Inc. | 58.87 | 58.99 | 58.19 | 56.97 | 1.22 | 2.141 | 68.28 | 51.76 | |||
Comcast Corp.New | 30.450 | 30.495 | 30.670 | 30.075 | 0.60 | 1.978 | 41.880 | 29.045 | |||
MARRIOTT INTL STK | 234.40 | 234.95 | 235.45 | 230.90 | 4.55 | 1.971 | 294.10 | 185.00 | |||
T-Mobile US Inc. | 0 | 0 | 205.30 | 201.40 | 3.90 | 1.936 | 260.10 | 161.84 | |||
Biogen Inc. | 0 | 0 | 112.70 | 110.60 | 2.10 | 1.899 | 217.30 | 101.00 | |||
TEXAS INSTRUMENTS STK | 182.50 | 182.88 | 178.62 | 175.36 | 3.26 | 1.859 | 205.30 | 126.30 | |||
PAYCHEX STK | 123.48 | 123.62 | 124.98 | 122.74 | 2.24 | 1.825 | 146.02 | 107.16 | |||
Linde PLC | 0 | 0 | 404.20 | 397.00 | 7.20 | 1.814 | 448.40 | 378.00 | |||
VERTEX PHARM STK | 386.10 | 387.10 | 382.85 | 376.20 | 6.65 | 1.768 | 482.00 | 372.95 | |||
Keurig Dr. Pepper Inc. | 0 | 0 | 28.390 | 27.920 | 0.47 | 1.683 | 34.055 | 27.910 | |||
Datadog Inc | 0 | 0 | 114.12 | 112.26 | 1.86 | 1.657 | 160.04 | 78.72 | |||
Monster Beverage | 53.52 | 53.58 | 53.79 | 52.92 | 0.87 | 1.644 | 56.50 | 41.16 | |||
NXP Semiconductor | 0 | 0 | 188.00 | 185.00 | 3.00 | 1.622 | 265.00 | 136.00 | |||
ANALOG DEVICES STK | 207.15 | 207.55 | 202.75 | 199.56 | 3.19 | 1.599 | 231.90 | 142.90 | |||
IDEXX LABS | 460.50 | 461.80 | 459.20 | 452.90 | 6.30 | 1.391 | 461.40 | 325.00 | |||
COPART | 41.600 | 41.730 | 41.975 | 41.405 | 0.57 | 1.377 | 60.570 | 41.090 | |||
QUALCOMM STK | 137.66 | 137.74 | 135.52 | 133.74 | 1.78 | 1.331 | 192.58 | 108.08 | |||
O'REILLY AUTO | 75.78 | 76.02 | 76.86 | 75.88 | 0.98 | 1.292 | 88.03 | 61.33 | |||
Roper Technologies Inc. | 480.40 | 481.20 | 485.50 | 479.60 | 5.90 | 1.230 | 560.60 | 463.50 | |||
XCEL ENERGY STK | 57.40 | 57.58 | 58.06 | 57.36 | 0.70 | 1.220 | 68.98 | 47.94 | |||
Autodesk Inc. | 261.80 | 262.70 | 264.55 | 261.55 | 3.00 | 1.147 | 307.90 | 199.34 | |||
Baker Hughes Co. | 33.495 | 33.565 | 32.425 | 32.090 | 0.34 | 1.044 | 46.840 | 29.665 | |||
ANSYS STK | 298.20 | 299.20 | 299.20 | 296.20 | 3.00 | 1.013 | 342.40 | 247.50 | |||
APPLIED MATERIAL STK | 160.78 | 161.26 | 156.02 | 154.46 | 1.56 | 1.010 | 234.50 | 113.00 | |||
AMER ELEC PWR STK | 87.80 | 88.20 | 88.60 | 87.80 | 0.80 | 0.911 | 102.00 | 80.50 | |||
CADENCE DESIGN STK | 262.45 | 263.15 | 262.40 | 260.10 | 2.30 | 0.884 | 308.70 | 195.00 | |||
CINTAS STK | 0 | 0 | 189.75 | 188.10 | 1.65 | 0.877 | 215.30 | 161.00 | |||
Diamondback Energy Inc | 0 | 0 | 120.14 | 119.10 | 1.04 | 0.873 | 193.38 | 107.78 | |||
ADV MICRO DEV STK | 0 | 0 | 117.60 | 116.60 | 1.00 | 0.858 | 170.10 | 70.43 | |||
GILEAD SCIENCES STK | 94.88 | 94.99 | 94.77 | 93.97 | 0.80 | 0.851 | 110.12 | 60.84 | |||
Kla-Tencor Corp. | 778.30 | 780.20 | 761.00 | 754.90 | 6.10 | 0.808 | 818.40 | 475.10 | |||
AUTOMATIC DATA STK | 257.70 | 258.45 | 262.75 | 260.65 | 2.10 | 0.806 | 303.55 | 215.30 | |||
Pinduoduo Inc. | 0 | 0 | 88.40 | 87.80 | 0.60 | 0.683 | 143.50 | 80.20 | |||
Verisk Analytics | 0 | 0 | 264.60 | 262.90 | 1.70 | 0.647 | 284.50 | 235.10 | |||
Exelon Corp. | 36.345 | 36.540 | 36.760 | 36.590 | 0.17 | 0.465 | 42.565 | 31.450 | |||
CDW Corp | 0 | 0 | 154.60 | 153.90 | 0.70 | 0.455 | 219.50 | 130.35 | |||
Alphabet Inc. Cl. A | 0 | 0 | 149.20 | 148.60 | 0.60 | 0.404 | 198.28 | 131.04 | |||
Crowdstrike Holdings Inc | 0 | 0 | 419.65 | 418.25 | 1.40 | 0.335 | 433.95 | 198.22 | |||
Coca-Cola Europacific Partners Plc | 0 | 0 | 79.40 | 79.30 | 0.10 | 0.126 | 83.50 | 66.60 | |||
Workday | 0 | 0 | 202.50 | 202.30 | 0.20 | 0.099 | 269.95 | 184.70 | |||
Alphabet Inc. Cl. C | 0 | 0 | 150.10 | 150.10 | 0.00 | 0.000 | 200.00 | 130.00 | |||
LAM RESEARCH | 83.46 | 83.58 | 82.01 | 82.03 | -0.02 | -0.024 | 103.66 | 51.48 | |||
GE Healthcare Technologies Inc. | 0 | 0 | 64.38 | 64.41 | -0.03 | -0.047 | 89.67 | 53.48 | |||
ELECTRONIC ARTS STK | 133.40 | 133.54 | 134.58 | 134.66 | -0.08 | -0.059 | 160.08 | 110.06 | |||
Applovin Corp. | 0 | 0 | 283.85 | 284.20 | -0.35 | -0.123 | 506.60 | 61.53 | |||
Warner Bros. Discovery Inc. | 9.407 | 9.434 | 9.265 | 9.279 | -0.01 | -0.151 | 11.734 | 6.116 | |||
COSTCO WHOLESALE CORP. | 0 | 0 | 835.60 | 837.30 | -1.70 | -0.203 | 1,028.20 | 726.30 | |||
Booking Holdings | 4,793.00 | 4,825.00 | 4,862.00 | 4,880.00 | -18.00 | -0.369 | 5,038.00 | 2,863.00 | |||
Microsoft Corp. | 0 | 0 | 416.30 | 418.15 | -1.85 | -0.442 | 432.65 | 317.70 | |||
Globalfoundries Inc. | 0 | 0 | 33.360 | 33.520 | -0.16 | -0.477 | 54.320 | 27.230 | |||
The Trade Desk Inc. | 0 | 0 | 62.37 | 62.70 | -0.33 | -0.526 | 132.34 | 41.09 | |||
INTUIT STK | 655.20 | 656.40 | 660.60 | 664.30 | -3.70 | -0.557 | 681.60 | 485.00 | |||
Palo Alto Networks Inc | 0 | 0 | 166.88 | 167.98 | -1.10 | -0.655 | 198.54 | 134.88 | |||
Take-Two Interactive Software | 0 | 0 | 203.55 | 204.90 | -1.35 | -0.659 | 210.10 | 123.44 | |||
Dexcom Inc. | 70.69 | 70.83 | 70.80 | 71.31 | -0.51 | -0.715 | 105.48 | 53.72 | |||
NVIDIA | 0 | 0 | 130.40 | 131.42 | -1.02 | -0.776 | 143.70 | 86.00 | |||
Intuitive Surgical Inc. | 456.70 | 457.70 | 455.00 | 458.60 | -3.60 | -0.785 | 587.60 | 384.00 | |||
CISCO SYSTEMS STK | 0 | 0 | 58.13 | 58.62 | -0.49 | -0.836 | 62.74 | 41.07 | |||
CoStar Group Inc | 0 | 0 | 69.04 | 69.66 | -0.62 | -0.890 | 77.86 | 64.11 | |||
Amazon.com Inc. | 0 | 0 | 186.20 | 188.02 | -1.82 | -0.968 | 232.70 | 146.56 | |||
Meta Platforms Inc | 0 | 0 | 604.20 | 610.60 | -6.40 | -1.048 | 709.90 | 421.55 | |||
ASML Holdings | 0 | 0 | 672.00 | 680.00 | -8.00 | -1.176 | 1,010.00 | 548.00 | |||
MICRON TECH STK | 0 | 0 | 102.90 | 104.14 | -1.24 | -1.191 | 126.68 | 57.30 | |||
Shopify Inc | 0 | 0 | 95.74 | 97.35 | -1.61 | -1.654 | 123.46 | 44.45 | |||
Zscaler Inc | 0 | 0 | 260.10 | 265.00 | -4.90 | -1.849 | 269.55 | 139.62 | |||
Fortinet Inc. | 85.97 | 86.26 | 86.88 | 89.18 | -2.30 | -2.579 | 108.90 | 48.61 | |||
DoorDash Inc. | 200.95 | 201.75 | 200.75 | 206.20 | -5.45 | -2.643 | 209.50 | 91.48 | |||
BROADCOM STK | 0 | 0 | 226.35 | 232.70 | -6.35 | -2.729 | 238.55 | 122.22 | |||
Marvell Technology Inc. | 0 | 0 | 62.68 | 64.65 | -1.97 | -3.047 | 122.92 | 43.60 | |||
NETFLIX.COM INC. | 1,083.80 | 1,087.00 | 1,098.60 | 1,134.20 | -35.60 | -3.139 | 1,134.20 | 534.70 | |||
Arm Holdings PLC ADR | 0 | 0 | 132.00 | 136.40 | -4.40 | -3.226 | 173.60 | 74.40 | |||
ADOBE SYS STK | 0 | 0 | 321.10 | 332.30 | -11.20 | -3.370 | 533.30 | 302.65 | |||
Mercadolibre Inc. | 2,078.00 | 2,086.50 | 2,118.00 | 2,200.00 | -82.00 | -3.727 | 2,300.00 | 1,457.40 | |||
Constellation Energy Corp. | 0 | 0 | 259.95 | 271.05 | -11.10 | -4.095 | 331.25 | 143.52 | |||
MicroStrategy Inc. Shares | 0 | 0 | 321.70 | 336.10 | -14.40 | -4.284 | 464.80 | 107.10 | |||
Axon Enterprise Inc. | 652.00 | 654.00 | 657.80 | 698.80 | -41.00 | -5.867 | 704.20 | 251.60 |