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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Axon Enterprise Inc. | 744.20 | 746.20 | 755.60 | 660.00 | 95.60 | 14.485 | 755.60 | 317.50 | |||
| Mercadolibre Inc. | 0 | 0 | 2,091.00 | 1,950.20 | 140.80 | 7.220 | 2,300.00 | 1,525.00 | |||
| INTEL STK | 17.484 | 17.510 | 17.518 | 16.900 | 0.62 | 3.657 | 26.080 | 16.646 | |||
| Amazon.com Inc. | 0 | 0 | 190.32 | 184.88 | 5.44 | 2.942 | 232.70 | 149.16 | |||
| Palantir Technologies Inc. | 0 | 0 | 152.96 | 148.88 | 4.08 | 2.740 | 148.88 | 24.30 | |||
| Old Dominion Freight Line Inc. | 128.45 | 128.75 | 127.00 | 124.40 | 2.60 | 2.090 | 216.50 | 122.15 | |||
| Applovin Corp. | 0 | 0 | 335.45 | 328.95 | 6.50 | 1.976 | 506.60 | 63.10 | |||
| The Trade Desk Inc. | 0 | 0 | 77.01 | 75.52 | 1.49 | 1.973 | 132.34 | 41.09 | |||
| PACCAR STK | 83.33 | 83.44 | 84.96 | 83.33 | 1.63 | 1.956 | 112.62 | 75.41 | |||
| Datadog Inc | 0 | 0 | 117.20 | 115.04 | 2.16 | 1.878 | 160.04 | 78.72 | |||
| Shopify Inc | 0 | 0 | 109.98 | 107.96 | 2.02 | 1.871 | 123.46 | 49.15 | |||
| CISCO SYSTEMS STK | 0 | 0 | 59.41 | 58.32 | 1.09 | 1.869 | 62.74 | 41.16 | |||
| COPART | 40.215 | 40.340 | 40.165 | 39.465 | 0.70 | 1.774 | 60.570 | 39.005 | |||
| Globalfoundries Inc. | 0 | 0 | 28.780 | 28.290 | 0.49 | 1.732 | 44.000 | 27.230 | |||
| Charter Communications Inc. | 0 | 0 | 229.40 | 226.20 | 3.20 | 1.415 | 382.90 | 226.20 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 386.00 | 380.75 | 5.25 | 1.379 | 437.15 | 212.60 | |||
| TEXAS INSTRUMENTS STK | 158.78 | 159.14 | 160.00 | 158.04 | 1.96 | 1.240 | 205.30 | 126.30 | |||
| Kraft Heinz Co., The | 23.335 | 23.370 | 23.360 | 23.075 | 0.29 | 1.235 | 33.075 | 21.845 | |||
| ELECTRONIC ARTS STK | 138.86 | 139.08 | 138.88 | 137.38 | 1.50 | 1.092 | 160.08 | 110.06 | |||
| O'REILLY AUTO | 89.06 | 89.30 | 88.02 | 87.26 | 0.76 | 0.871 | 88.03 | 66.05 | |||
| Baker Hughes Co. | 37.205 | 37.285 | 37.510 | 37.200 | 0.31 | 0.833 | 46.840 | 29.665 | |||
| Pinduoduo Inc. | 0 | 0 | 97.40 | 96.60 | 0.80 | 0.828 | 143.50 | 80.20 | |||
| ADOBE SYS STK | 0 | 0 | 295.40 | 293.00 | 2.40 | 0.819 | 528.40 | 292.95 | |||
| Apple Inc. | 0 | 0 | 177.88 | 176.54 | 1.34 | 0.759 | 246.25 | 155.30 | |||
| Linde PLC | 0 | 0 | 406.20 | 404.00 | 2.20 | 0.545 | 448.40 | 378.00 | |||
| MICROCHIP TECH STK | 0 | 0 | 58.05 | 57.78 | 0.27 | 0.467 | 74.07 | 31.15 | |||
| STARBUCKS CORP. | 76.52 | 76.59 | 78.01 | 77.67 | 0.34 | 0.438 | 110.96 | 68.17 | |||
| Palo Alto Networks Inc | 0 | 0 | 148.06 | 147.54 | 0.52 | 0.352 | 198.54 | 137.62 | |||
| CSX Corp. | 30.790 | 30.855 | 30.765 | 30.680 | 0.09 | 0.277 | 34.840 | 23.400 | |||
| FASTENAL STK | 39.885 | 39.970 | 39.285 | 39.215 | 0.07 | 0.179 | 40.740 | 29.240 | |||
| BROADCOM STK | 0 | 0 | 254.85 | 254.40 | 0.45 | 0.177 | 266.35 | 122.22 | |||
| Meta Platforms Inc | 0 | 0 | 661.50 | 660.70 | 0.80 | 0.121 | 709.90 | 437.00 | |||
| ROSS STORES STK | 0 | 0 | 122.48 | 122.38 | 0.10 | 0.082 | 149.58 | 107.76 | |||
| Honeywell International Inc. | 187.90 | 188.50 | 190.76 | 190.74 | 0.02 | 0.010 | 223.10 | 160.20 | |||
| ASTAZENECA ADR | 63.00 | 63.50 | 64.50 | 64.50 | 0.00 | 0.000 | 79.00 | 57.50 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.710 | 28.710 | 0.00 | 0.000 | 34.055 | 27.910 | |||
| PAYCHEX STK | 119.02 | 119.18 | 120.42 | 120.60 | -0.18 | -0.149 | 146.02 | 112.00 | |||
| MICRON TECH STK | 93.10 | 93.19 | 93.19 | 93.42 | -0.23 | -0.246 | 111.26 | 57.30 | |||
| Take-Two Interactive Software | 194.48 | 195.02 | 194.92 | 195.56 | -0.64 | -0.327 | 210.10 | 123.44 | |||
| PEPSICO STK | 0 | 0 | 120.28 | 120.68 | -0.40 | -0.331 | 161.46 | 109.94 | |||
| MARRIOTT INTL STK | 224.50 | 224.95 | 224.40 | 225.20 | -0.80 | -0.355 | 294.10 | 185.00 | |||
| Paypal Holdings Inc. | 0 | 0 | 58.79 | 59.02 | -0.23 | -0.390 | 90.00 | 52.59 | |||
| Booking Holdings | 4,725.00 | 4,742.00 | 4,713.00 | 4,733.00 | -20.00 | -0.423 | 5,038.00 | 3,008.00 | |||
| Alphabet Inc. Cl. C | 168.98 | 169.12 | 168.50 | 169.22 | -0.72 | -0.425 | 200.00 | 130.00 | |||
| Workday | 0 | 0 | 193.02 | 194.02 | -1.00 | -0.515 | 269.95 | 184.70 | |||
| REGENERON PHARM STK | 0 | 0 | 492.40 | 495.00 | -2.60 | -0.525 | 1,086.50 | 422.00 | |||
| NVIDIA | 0 | 0 | 153.22 | 154.18 | -0.96 | -0.623 | 157.24 | 86.00 | |||
| Comcast Corp.New | 27.715 | 27.755 | 28.075 | 28.260 | -0.19 | -0.655 | 41.880 | 28.010 | |||
| Atlassian Corp. | 0 | 0 | 160.10 | 161.18 | -1.08 | -0.670 | 310.70 | 124.82 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 167.78 | 168.96 | -1.18 | -0.698 | 198.28 | 131.04 | |||
| Tesla Inc. | 0 | 0 | 265.95 | 268.00 | -2.05 | -0.765 | 453.90 | 175.62 | |||
| CDW Corp | 0 | 0 | 141.65 | 142.90 | -1.25 | -0.875 | 206.50 | 130.35 | |||
| LAM RESEARCH | 82.11 | 82.23 | 82.63 | 83.38 | -0.75 | -0.899 | 86.50 | 51.48 | |||
| Microsoft Corp. | 0 | 0 | 451.90 | 456.10 | -4.20 | -0.921 | 466.75 | 317.70 | |||
| XCEL ENERGY STK | 63.10 | 63.30 | 63.43 | 64.06 | -0.63 | -0.983 | 68.98 | 52.76 | |||
| Lululemon Athletica Inc. | 167.72 | 168.26 | 167.92 | 169.66 | -1.74 | -1.026 | 406.50 | 167.02 | |||
| CoStar Group Inc | 0 | 0 | 82.56 | 83.43 | -0.87 | -1.043 | 84.03 | 64.11 | |||
| ANALOG DEVICES STK | 188.56 | 189.02 | 189.20 | 191.26 | -2.06 | -1.077 | 231.90 | 142.90 | |||
| Airbnb Inc. | 111.14 | 111.36 | 112.16 | 113.44 | -1.28 | -1.128 | 153.20 | 92.54 | |||
| Dexcom Inc. | 66.45 | 66.61 | 65.18 | 65.94 | -0.76 | -1.153 | 86.30 | 53.72 | |||
| QUALCOMM STK | 124.96 | 125.02 | 126.76 | 128.24 | -1.48 | -1.154 | 171.52 | 108.08 | |||
| AUTOMATIC DATA STK | 258.10 | 258.80 | 258.30 | 261.45 | -3.15 | -1.205 | 303.55 | 231.80 | |||
| Synopsys Inc. | 534.00 | 535.40 | 544.00 | 550.80 | -6.80 | -1.235 | 567.70 | 320.05 | |||
| Intuitive Surgical Inc. | 407.80 | 408.35 | 411.60 | 417.05 | -5.45 | -1.307 | 587.60 | 384.00 | |||
| CINTAS STK | 0 | 0 | 191.55 | 194.10 | -2.55 | -1.314 | 215.30 | 161.00 | |||
| Exelon Corp. | 38.470 | 38.665 | 38.510 | 39.040 | -0.53 | -1.358 | 42.565 | 33.570 | |||
| Autodesk Inc. | 259.20 | 260.10 | 258.45 | 262.10 | -3.65 | -1.393 | 307.90 | 206.15 | |||
| AMGEN STK | 241.70 | 242.90 | 257.80 | 261.45 | -3.65 | -1.396 | 303.50 | 230.00 | |||
| Warner Bros. Discovery Inc. | 11.000 | 11.028 | 10.904 | 11.068 | -0.16 | -1.482 | 11.834 | 6.116 | |||
| Zscaler Inc | 0 | 0 | 243.60 | 247.30 | -3.70 | -1.496 | 269.55 | 139.62 | |||
| DoorDash Inc. | 0 | 0 | 220.30 | 223.65 | -3.35 | -1.498 | 223.65 | 110.14 | |||
| CADENCE DESIGN STK | 307.70 | 308.55 | 311.10 | 315.85 | -4.75 | -1.504 | 328.05 | 195.00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 814.30 | 826.80 | -12.50 | -1.512 | 1,028.20 | 742.10 | |||
| Verisk Analytics | 0 | 0 | 227.90 | 231.40 | -3.50 | -1.513 | 284.50 | 227.90 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 60.19 | 61.12 | -0.93 | -1.522 | 89.67 | 53.48 | |||
| Roper Technologies Inc. | 462.90 | 463.80 | 465.40 | 472.70 | -7.30 | -1.544 | 560.60 | 463.50 | |||
| AMER ELEC PWR STK | 97.40 | 97.60 | 98.00 | 99.60 | -1.60 | -1.606 | 102.00 | 86.50 | |||
| Mondelez International Group Inc. | 53.23 | 53.34 | 53.75 | 54.70 | -0.95 | -1.737 | 68.28 | 51.76 | |||
| Diamondback Energy Inc | 0 | 0 | 123.58 | 125.94 | -2.36 | -1.874 | 184.08 | 107.78 | |||
| ASML Holdings | 0 | 0 | 594.00 | 606.00 | -12.00 | -1.980 | 848.00 | 548.00 | |||
| GILEAD SCIENCES STK | 94.71 | 94.81 | 97.12 | 99.17 | -2.05 | -2.067 | 110.12 | 66.44 | |||
| Arm Holdings PLC ADR | 0 | 0 | 118.40 | 121.00 | -2.60 | -2.149 | 171.00 | 74.40 | |||
| Monster Beverage | 50.96 | 51.01 | 51.00 | 52.12 | -1.12 | -2.149 | 56.50 | 41.16 | |||
| NXP Semiconductor | 0 | 0 | 180.00 | 184.00 | -4.00 | -2.174 | 244.00 | 136.00 | |||
| COGNIZANT TECH | 60.59 | 60.69 | 60.32 | 61.67 | -1.35 | -2.189 | 86.46 | 58.31 | |||
| INTUIT STK | 664.90 | 666.00 | 663.40 | 679.80 | -16.40 | -2.412 | 712.40 | 485.00 | |||
| APPLIED MATERIAL STK | 0 | 0 | 154.44 | 158.34 | -3.90 | -2.463 | 195.60 | 113.00 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 327.20 | 335.50 | -8.30 | -2.474 | 464.80 | 107.10 | |||
| NETFLIX.COM INC. | 1,009.80 | 1,012.00 | 989.90 | 1,015.80 | -25.90 | -2.550 | 1,134.20 | 550.80 | |||
| Fortinet Inc. | 0 | 0 | 83.41 | 85.63 | -2.22 | -2.593 | 108.90 | 51.16 | |||
| Marvell Technology Inc. | 0 | 0 | 64.75 | 66.51 | -1.76 | -2.646 | 122.92 | 43.60 | |||
| ON SEMICONDUCTOR STK | 40.040 | 40.205 | 40.640 | 41.845 | -1.21 | -2.880 | 70.170 | 27.970 | |||
| T-Mobile US Inc. | 205.90 | 206.10 | 202.00 | 208.35 | -6.35 | -3.048 | 260.10 | 174.12 | |||
| Biogen Inc. | 0 | 0 | 111.00 | 115.20 | -4.20 | -3.646 | 186.00 | 101.00 | |||
| Kla-Tencor Corp. | 760.80 | 763.20 | 761.20 | 791.40 | -30.20 | -3.816 | 804.10 | 475.10 | |||
| Constellation Energy Corp. | 0 | 0 | 296.80 | 309.45 | -12.65 | -4.088 | 331.25 | 143.52 | |||
| IDEXX LABS | 535.20 | 537.20 | 554.80 | 587.00 | -32.20 | -5.486 | 587.00 | 325.00 | |||
| VERTEX PHARM STK | 0 | 0 | 324.00 | 346.00 | -22.00 | -6.358 | 482.00 | 324.00 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 77.90 | 85.00 | -7.10 | -8.353 | 86.80 | 66.90 | |||
| ADV MICRO DEV STK | 0 | 0 | 140.84 | 155.64 | -14.80 | -9.509 | 157.82 | 70.43 | |||
| Thomson Reuters Corp | 0 | 0 | 156.80 | 173.30 | -16.50 | -9.521 | 186.50 | 144.65 | |||