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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Comcast Corp.New | 25.090 | 25.130 | 23.865 | 23.130 | 0.74 | 3.178 | 37.700 | 22.815 | |||
| Tesla Inc. | 0 | 0 | 416.55 | 405.95 | 10.60 | 2.611 | 453.90 | 200.35 | |||
| MARRIOTT INTL STK | 257.95 | 258.55 | 260.90 | 254.40 | 6.50 | 2.555 | 294.10 | 185.00 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 142.50 | 139.00 | 3.50 | 2.518 | 408.10 | 135.65 | |||
| Intuitive Surgical Inc. | 467.70 | 468.65 | 472.50 | 461.25 | 11.25 | 2.439 | 587.60 | 365.10 | |||
| ASTAZENECA ADR | 77.00 | 77.50 | 77.50 | 76.00 | 1.50 | 1.974 | 80.00 | 57.50 | |||
| Airbnb Inc. | 111.68 | 111.88 | 111.30 | 109.20 | 2.10 | 1.923 | 153.20 | 92.54 | |||
| Booking Holdings | 4,633.00 | 4,646.00 | 4,595.00 | 4,515.00 | 80.00 | 1.772 | 4,970.00 | 3,690.00 | |||
| AMGEN STK | 276.40 | 277.30 | 274.75 | 270.80 | 3.95 | 1.459 | 303.50 | 230.00 | |||
| REGENERON PHARM STK | 0 | 0 | 638.40 | 630.60 | 7.80 | 1.237 | 707.60 | 422.00 | |||
| Honeywell International Inc. | 167.50 | 168.04 | 167.32 | 165.32 | 2.00 | 1.210 | 210.23 | 150.96 | |||
| Synopsys Inc. | 391.05 | 391.90 | 390.70 | 386.15 | 4.55 | 1.178 | 567.70 | 320.05 | |||
| Verisk Analytics | 0 | 0 | 185.90 | 183.80 | 2.10 | 1.143 | 284.50 | 179.50 | |||
Coca-Cola Europacific Partners Plc |
0 | 0 | 78.40 | 77.60 | 0.80 | 1.031 | 86.80 | 72.00 | |||
| Charter Communications Inc. | 0 | 0 | 176.96 | 175.28 | 1.68 | 0.958 | 379.50 | 167.84 | |||
| Kraft Heinz Co., The | 20.850 | 20.885 | 21.010 | 20.825 | 0.19 | 0.888 | 30.200 | 20.590 | |||
| AMER ELEC PWR STK | 97.00 | 97.20 | 98.20 | 97.40 | 0.80 | 0.821 | 106.50 | 86.50 | |||
| PACCAR STK | 94.73 | 94.86 | 95.65 | 95.00 | 0.65 | 0.684 | 108.18 | 75.41 | |||
| CoStar Group Inc | 0 | 0 | 54.12 | 53.77 | 0.35 | 0.651 | 84.03 | 53.77 | |||
| Palantir Technologies Inc. | 0 | 0 | 156.68 | 155.80 | 0.88 | 0.565 | 176.42 | 63.27 | |||
| NXP Semiconductor | 0 | 0 | 195.50 | 194.50 | 1.00 | 0.514 | 244.00 | 136.00 | |||
| Monster Beverage | 63.83 | 63.89 | 63.29 | 62.98 | 0.31 | 0.492 | 65.07 | 44.34 | |||
| PEPSICO STK | 0 | 0 | 128.68 | 128.10 | 0.58 | 0.453 | 149.50 | 109.94 | |||
| ROSS STORES STK | 0 | 0 | 155.74 | 155.06 | 0.68 | 0.439 | 155.76 | 107.76 | |||
| STARBUCKS CORP. | 72.33 | 72.39 | 72.30 | 72.00 | 0.30 | 0.417 | 110.96 | 67.80 | |||
| Linde PLC | 0 | 0 | 355.00 | 353.60 | 1.40 | 0.396 | 447.00 | 333.60 | |||
| CINTAS STK | 0 | 0 | 160.00 | 159.40 | 0.60 | 0.376 | 201.10 | 156.20 | |||
| O'REILLY AUTO | 79.24 | 79.46 | 80.16 | 79.86 | 0.30 | 0.376 | 91.28 | 74.86 | |||
| Constellation Energy Corp. | 0 | 0 | 300.40 | 299.50 | 0.90 | 0.301 | 345.85 | 143.52 | |||
| Kla-Tencor Corp. | 1,033.60 | 1,037.00 | 1,027.40 | 1,025.00 | 2.40 | 0.234 | 1,077.20 | 475.10 | |||
| CDW Corp | 0 | 0 | 123.50 | 123.25 | 0.25 | 0.203 | 197.80 | 118.70 | |||
| Meta Platforms Inc | 0 | 0 | 556.10 | 555.10 | 1.00 | 0.180 | 709.90 | 437.00 | |||
| T-Mobile US Inc. | 169.00 | 169.20 | 166.22 | 166.06 | 0.16 | 0.096 | 260.10 | 166.06 | |||
| XCEL ENERGY STK | 62.45 | 62.66 | 63.76 | 63.70 | 0.06 | 0.094 | 70.35 | 56.79 | |||
| FASTENAL STK | 35.925 | 36.000 | 36.030 | 36.000 | 0.03 | 0.083 | 43.065 | 31.500 | |||
| Lululemon Athletica Inc. | 174.20 | 174.82 | 172.86 | 172.86 | 0.00 | 0.000 | 406.50 | 135.58 | |||
| VERTEX PHARM STK | 387.70 | 388.75 | 385.40 | 385.45 | -0.05 | -0.013 | 471.40 | 312.45 | |||
| Exelon Corp. | 37.085 | 37.275 | 37.000 | 37.035 | -0.04 | -0.095 | 42.565 | 34.425 | |||
| Take-Two Interactive Software | 207.55 | 208.00 | 205.25 | 205.50 | -0.25 | -0.122 | 226.50 | 172.62 | |||
| Thomson Reuters Corp | 0 | 0 | 112.55 | 112.70 | -0.15 | -0.133 | 186.50 | 110.25 | |||
| NVIDIA | 0 | 0 | 150.38 | 150.78 | -0.40 | -0.265 | 182.10 | 86.00 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 24.750 | 24.825 | -0.08 | -0.302 | 33.100 | 21.550 | |||
| Alphabet Inc. Cl. C | 260.35 | 260.70 | 260.00 | 261.00 | -1.00 | -0.383 | 284.30 | 130.00 | |||
| GILEAD SCIENCES STK | 101.42 | 101.52 | 101.48 | 101.88 | -0.40 | -0.393 | 110.58 | 82.50 | |||
| Palo Alto Networks Inc | 0 | 0 | 158.62 | 159.28 | -0.66 | -0.414 | 198.54 | 137.62 | |||
| COPART | 33.080 | 33.185 | 32.755 | 32.895 | -0.14 | -0.426 | 58.420 | 32.700 | |||
| Mondelez International Group Inc. | 45.960 | 46.055 | 46.000 | 46.200 | -0.20 | -0.433 | 62.960 | 45.795 | |||
| APPLIED MATERIAL STK | 218.10 | 218.90 | 219.85 | 220.85 | -1.00 | -0.453 | 232.30 | 113.00 | |||
| Apple Inc. | 233.15 | 233.25 | 232.35 | 233.80 | -1.45 | -0.620 | 246.40 | 155.30 | |||
| Baker Hughes Co. | 38.085 | 38.165 | 39.510 | 39.760 | -0.25 | -0.629 | 46.840 | 30.585 | |||
| The Trade Desk Inc. | 0 | 0 | 30.605 | 30.800 | -0.20 | -0.633 | 128.800 | 30.800 | |||
| ASML Holdings | 0 | 0 | 918.00 | 924.00 | -6.00 | -0.649 | 960.00 | 548.00 | |||
| Amazon.com Inc. | 0 | 0 | 188.72 | 189.96 | -1.24 | -0.653 | 232.70 | 151.48 | |||
| ELECTRONIC ARTS STK | 173.58 | 173.74 | 172.04 | 173.20 | -1.16 | -0.670 | 174.40 | 110.06 | |||
| ANALOG DEVICES STK | 236.40 | 237.00 | 234.45 | 236.20 | -1.75 | -0.741 | 239.85 | 142.90 | |||
| DoorDash Inc. | 193.16 | 194.06 | 191.22 | 192.68 | -1.46 | -0.758 | 239.90 | 138.00 | |||
| NETFLIX.COM INC. | 79.72 | 80.53 | 79.48 | 80.10 | -0.62 | -0.774 | 113.42 | 76.80 | |||
| ON SEMICONDUCTOR STK | 46.025 | 46.220 | 46.285 | 46.710 | -0.43 | -0.910 | 64.160 | 27.970 | |||
| PAYCHEX STK | 97.84 | 97.95 | 97.50 | 98.44 | -0.94 | -0.955 | 146.02 | 94.06 | |||
| Alphabet Inc. Cl. A | 259.40 | 259.65 | 258.70 | 261.25 | -2.55 | -0.976 | 279.30 | 131.04 | |||
| COGNIZANT TECH | 70.94 | 71.08 | 70.71 | 71.43 | -0.72 | -1.008 | 86.46 | 55.34 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 414.60 | 419.20 | -4.60 | -1.097 | 480.80 | 285.75 | |||
| ADOBE SYS STK | 0 | 0 | 295.00 | 298.35 | -3.35 | -1.123 | 444.05 | 273.20 | |||
| IDEXX LABS | 587.40 | 589.00 | 592.80 | 599.60 | -6.80 | -1.134 | 661.60 | 325.00 | |||
| Roper Technologies Inc. | 377.10 | 377.70 | 375.60 | 380.20 | -4.60 | -1.210 | 560.60 | 375.80 | |||
| Microsoft Corp. | 0 | 0 | 401.00 | 406.10 | -5.10 | -1.256 | 467.50 | 317.70 | |||
| CSX Corp. | 31.345 | 31.415 | 31.405 | 31.805 | -0.40 | -1.258 | 32.035 | 23.400 | |||
| TEXAS INSTRUMENTS STK | 150.28 | 150.60 | 150.50 | 152.42 | -1.92 | -1.260 | 193.90 | 126.30 | |||
| QUALCOMM STK | 148.78 | 148.98 | 150.90 | 153.00 | -2.10 | -1.373 | 168.32 | 108.08 | |||
| CISCO SYSTEMS STK | 0 | 0 | 65.97 | 66.91 | -0.94 | -1.405 | 68.71 | 48.12 | |||
| Old Dominion Freight Line Inc. | 132.00 | 132.25 | 133.10 | 135.00 | -1.90 | -1.407 | 199.10 | 109.10 | |||
| LAM RESEARCH | 138.00 | 138.30 | 137.64 | 139.70 | -2.06 | -1.475 | 143.10 | 51.48 | |||
| Warner Bros. Discovery Inc. | 24.750 | 24.805 | 25.030 | 25.440 | -0.41 | -1.612 | 25.505 | 6.800 | |||
| Paypal Holdings Inc. | 0 | 0 | 51.74 | 52.64 | -0.90 | -1.710 | 90.00 | 51.76 | |||
| Fortinet Inc. | 70.13 | 70.37 | 68.58 | 69.95 | -1.37 | -1.959 | 108.90 | 63.98 | |||
| AUTOMATIC DATA STK | 0 | 0 | 221.90 | 226.45 | -4.55 | -2.009 | 303.55 | 214.45 | |||
| MICROCHIP TECH STK | 0 | 0 | 56.28 | 57.44 | -1.16 | -2.019 | 64.20 | 31.15 | |||
| Marvell Technology Inc. | 0 | 0 | 70.78 | 72.25 | -1.47 | -2.035 | 122.92 | 43.60 | |||
| INTEL STK | 31.685 | 31.720 | 31.530 | 32.225 | -0.70 | -2.157 | 37.230 | 16.646 | |||
| Autodesk Inc. | 248.95 | 249.75 | 247.90 | 253.60 | -5.70 | -2.248 | 299.75 | 206.15 | |||
| Pinduoduo Inc. | 0 | 0 | 92.40 | 94.60 | -2.20 | -2.326 | 124.50 | 80.20 | |||
| Dexcom Inc. | 56.07 | 56.21 | 55.65 | 57.00 | -1.35 | -2.368 | 86.30 | 47.74 | |||
| Globalfoundries Inc. | 0 | 0 | 31.240 | 32.030 | -0.79 | -2.466 | 44.000 | 26.930 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 69.96 | 71.79 | -1.83 | -2.549 | 89.67 | 53.48 | |||
| CADENCE DESIGN STK | 271.35 | 272.00 | 267.95 | 275.15 | -7.20 | -2.617 | 328.05 | 195.00 | |||
| Diamondback Energy Inc | 0 | 0 | 126.94 | 130.42 | -3.48 | -2.668 | 176.00 | 107.78 | |||
| Atlassian Corp. | 0 | 0 | 133.88 | 137.58 | -3.70 | -2.689 | 310.70 | 124.40 | |||
| Applovin Corp. | 0 | 0 | 569.90 | 586.20 | -16.30 | -2.781 | 616.90 | 192.48 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 729.10 | 750.30 | -21.20 | -2.826 | 1,028.20 | 747.00 | |||
| Datadog Inc | 0 | 0 | 118.68 | 122.16 | -3.48 | -2.849 | 173.40 | 78.72 | |||
| Axon Enterprise Inc. | 471.30 | 473.30 | 466.10 | 480.00 | -13.90 | -2.896 | 755.60 | 443.00 | |||
| INTUIT STK | 568.30 | 569.50 | 552.40 | 570.70 | -18.30 | -3.207 | 712.40 | 485.00 | |||
| Biogen Inc. | 0 | 0 | 144.35 | 149.15 | -4.80 | -3.218 | 157.75 | 101.00 | |||
| ADV MICRO DEV STK | 0 | 0 | 173.38 | 179.64 | -6.26 | -3.485 | 225.85 | 70.43 | |||
| Zscaler Inc | 0 | 0 | 193.70 | 201.25 | -7.55 | -3.752 | 286.85 | 147.70 | |||
| MICRON TECH STK | 0 | 0 | 198.10 | 206.00 | -7.90 | -3.835 | 221.00 | 57.30 | |||
| Mercadolibre Inc. | 0 | 0 | 1,651.40 | 1,720.00 | -68.60 | -3.988 | 2,300.00 | 1,525.00 | |||
| Shopify Inc | 0 | 0 | 133.54 | 139.82 | -6.28 | -4.491 | 154.46 | 66.82 | |||
| Workday | 0 | 0 | 180.82 | 189.52 | -8.70 | -4.591 | 269.95 | 181.44 | |||
| BROADCOM STK | 0 | 0 | 289.40 | 308.60 | -19.20 | -6.222 | 349.00 | 138.96 | |||
| Arm Holdings PLC ADR | 0 | 0 | 104.00 | 111.00 | -7.00 | -6.306 | 171.00 | 74.40 | |||