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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Arm Holdings PLC ADR | 124.60 | 126.00 | 129.00 | 118.40 | 10.60 | 8.953 | 173.60 | 74.40 | |||
| ADV MICRO DEV STK | 0 | 0 | 110.66 | 101.64 | 9.02 | 8.874 | 170.10 | 70.43 | |||
| Warner Bros. Discovery Inc. | 9.045 | 9.071 | 9.230 | 8.691 | 0.54 | 6.202 | 11.734 | 6.116 | |||
| ON SEMICONDUCTOR STK | 45.800 | 46.255 | 45.810 | 44.065 | 1.75 | 3.960 | 72.140 | 27.970 | |||
| LAM RESEARCH | 79.46 | 80.25 | 79.99 | 77.37 | 2.62 | 3.386 | 103.66 | 51.48 | |||
| Datadog Inc | 0 | 0 | 108.86 | 105.30 | 3.56 | 3.381 | 160.04 | 78.72 | |||
| Mercadolibre Inc. | 2,070.00 | 2,090.00 | 2,115.00 | 2,048.50 | 66.50 | 3.246 | 2,300.00 | 1,457.40 | |||
| Palo Alto Networks Inc | 0 | 0 | 176.26 | 171.00 | 5.26 | 3.076 | 198.54 | 134.88 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 427.60 | 414.85 | 12.75 | 3.073 | 433.95 | 198.22 | |||
| Constellation Energy Corp. | 263.90 | 268.10 | 265.05 | 258.00 | 7.05 | 2.733 | 331.25 | 143.52 | |||
| MICRON TECH STK | 104.28 | 104.80 | 103.00 | 100.38 | 2.62 | 2.610 | 146.00 | 57.30 | |||
| MICROCHIP TECH STK | 0 | 0 | 58.43 | 56.95 | 1.48 | 2.599 | 87.43 | 31.15 | |||
| APPLIED MATERIAL STK | 150.50 | 151.54 | 151.24 | 147.42 | 3.82 | 2.591 | 234.50 | 113.00 | |||
| ANALOG DEVICES STK | 196.04 | 199.98 | 197.86 | 193.38 | 4.48 | 2.317 | 231.90 | 142.90 | |||
| Kla-Tencor Corp. | 773.60 | 781.20 | 765.60 | 749.40 | 16.20 | 2.162 | 818.40 | 475.10 | |||
| NXP Semiconductor | 0 | 0 | 186.50 | 183.00 | 3.50 | 1.913 | 265.00 | 136.00 | |||
| TEXAS INSTRUMENTS STK | 171.56 | 172.40 | 171.64 | 168.56 | 3.08 | 1.827 | 205.30 | 126.30 | |||
| Autodesk Inc. | 257.85 | 259.05 | 257.40 | 253.00 | 4.40 | 1.739 | 307.90 | 199.34 | |||
| Diamondback Energy Inc | 0 | 0 | 132.80 | 130.68 | 2.12 | 1.622 | 193.38 | 107.78 | |||
| Marvell Technology Inc. | 0 | 0 | 61.56 | 60.74 | 0.82 | 1.350 | 122.92 | 43.60 | |||
| INTUIT STK | 663.10 | 668.70 | 659.40 | 651.70 | 7.70 | 1.182 | 681.60 | 485.00 | |||
| ELECTRONIC ARTS STK | 130.20 | 131.48 | 129.60 | 128.16 | 1.44 | 1.124 | 160.08 | 110.06 | |||
| Atlassian Corp. | 0 | 0 | 171.90 | 170.08 | 1.82 | 1.070 | 310.70 | 123.52 | |||
| Shopify Inc | 0 | 0 | 92.13 | 91.24 | 0.89 | 0.975 | 123.46 | 44.45 | |||
| ASML Holdings | 0 | 0 | 668.00 | 662.00 | 6.00 | 0.906 | 1,010.00 | 548.00 | |||
| COGNIZANT TECH | 69.14 | 69.65 | 68.84 | 68.27 | 0.57 | 0.835 | 86.46 | 58.31 | |||
| CSX Corp. | 27.800 | 28.075 | 27.925 | 27.705 | 0.22 | 0.794 | 34.840 | 23.400 | |||
| Paypal Holdings Inc. | 0 | 0 | 62.11 | 61.64 | 0.47 | 0.762 | 90.00 | 52.59 | |||
| Intuitive Surgical Inc. | 443.25 | 447.65 | 445.10 | 441.75 | 3.35 | 0.758 | 587.60 | 384.00 | |||
| Monster Beverage | 54.39 | 54.82 | 54.84 | 54.45 | 0.39 | 0.716 | 56.50 | 41.16 | |||
| Booking Holdings | 4,602.00 | 4,628.00 | 4,615.00 | 4,585.00 | 30.00 | 0.654 | 5,038.00 | 2,863.00 | |||
| Airbnb Inc. | 115.44 | 116.58 | 117.68 | 116.92 | 0.76 | 0.650 | 153.20 | 92.54 | |||
| Dexcom Inc. | 70.96 | 71.48 | 71.31 | 70.86 | 0.45 | 0.635 | 108.76 | 53.72 | |||
| IDEXX LABS | 450.90 | 454.80 | 453.80 | 451.20 | 2.60 | 0.576 | 469.00 | 325.00 | |||
| MARRIOTT INTL STK | 222.00 | 223.65 | 221.45 | 220.25 | 1.20 | 0.545 | 294.10 | 185.00 | |||
| QUALCOMM STK | 0 | 0 | 134.56 | 133.86 | 0.70 | 0.523 | 215.35 | 108.08 | |||
| Mondelez International Group Inc. | 57.54 | 57.66 | 57.85 | 57.62 | 0.23 | 0.399 | 68.28 | 51.76 | |||
| Axon Enterprise Inc. | 673.00 | 679.60 | 676.00 | 673.40 | 2.60 | 0.386 | 688.00 | 251.60 | |||
| CISCO SYSTEMS STK | 0 | 0 | 56.81 | 56.61 | 0.20 | 0.353 | 62.74 | 41.07 | |||
| DoorDash Inc. | 189.36 | 192.22 | 189.06 | 188.40 | 0.66 | 0.350 | 203.15 | 91.48 | |||
| PACCAR STK | 79.04 | 79.43 | 79.70 | 79.45 | 0.25 | 0.315 | 112.62 | 75.41 | |||
| PEPSICO STK | 0 | 0 | 113.56 | 113.22 | 0.34 | 0.300 | 161.46 | 112.60 | |||
| Roper Technologies Inc. | 488.10 | 490.50 | 486.30 | 484.90 | 1.40 | 0.289 | 560.60 | 463.50 | |||
| NETFLIX.COM INC. | 1,060.20 | 1,065.20 | 1,052.40 | 1,049.40 | 3.00 | 0.286 | 1,093.40 | 534.70 | |||
| Microsoft Corp. | 410.10 | 414.00 | 415.50 | 414.50 | 1.00 | 0.241 | 432.65 | 317.70 | |||
| Meta Platforms Inc | 0 | 0 | 608.00 | 606.70 | 1.30 | 0.214 | 709.90 | 421.55 | |||
| BROADCOM STK | 0 | 0 | 217.05 | 216.60 | 0.45 | 0.208 | 238.55 | 122.22 | |||
| Apple Inc. | 0 | 0 | 170.92 | 170.60 | 0.32 | 0.188 | 246.25 | 155.30 | |||
| Fortinet Inc. | 89.33 | 90.03 | 87.55 | 87.40 | 0.15 | 0.172 | 108.90 | 48.61 | |||
| Alphabet Inc. Cl. A | 152.24 | 152.98 | 152.14 | 151.88 | 0.26 | 0.171 | 198.28 | 131.04 | |||
| GILEAD SCIENCES STK | 93.79 | 94.16 | 95.47 | 95.31 | 0.16 | 0.168 | 110.12 | 58.44 | |||
| Zscaler Inc | 0 | 0 | 261.85 | 261.55 | 0.30 | 0.115 | 264.00 | 139.62 | |||
| Take-Two Interactive Software | 206.05 | 207.55 | 204.95 | 204.75 | 0.20 | 0.098 | 209.90 | 123.44 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.500 | 28.500 | 0.00 | 0.000 | 34.055 | 28.365 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 80.70 | 80.70 | 0.00 | 0.000 | 83.50 | 66.60 | |||
| STARBUCKS CORP. | 79.24 | 79.67 | 80.64 | 80.67 | -0.03 | -0.037 | 110.96 | 66.79 | |||
| AUTOMATIC DATA STK | 266.85 | 268.45 | 264.95 | 265.20 | -0.25 | -0.094 | 303.55 | 215.30 | |||
| Amazon.com Inc. | 0 | 0 | 187.34 | 187.56 | -0.22 | -0.117 | 232.70 | 146.56 | |||
| Alphabet Inc. Cl. C | 153.42 | 154.16 | 152.60 | 152.80 | -0.20 | -0.131 | 200.00 | 130.00 | |||
| INTEL STK | 18.010 | 18.080 | 17.958 | 17.982 | -0.02 | -0.133 | 32.635 | 16.646 | |||
| Workday | 0 | 0 | 209.95 | 210.25 | -0.30 | -0.143 | 269.95 | 184.70 | |||
| CADENCE DESIGN STK | 259.40 | 261.20 | 258.45 | 259.00 | -0.55 | -0.212 | 308.70 | 195.00 | |||
| CDW Corp | 0 | 0 | 148.70 | 149.10 | -0.40 | -0.268 | 219.50 | 130.35 | |||
| PAYCHEX STK | 132.58 | 132.72 | 132.12 | 132.50 | -0.38 | -0.287 | 146.02 | 107.16 | |||
| NVIDIA | 0 | 0 | 125.06 | 125.42 | -0.36 | -0.287 | 143.70 | 86.00 | |||
| ANSYS STK | 292.00 | 294.50 | 291.00 | 292.10 | -1.10 | -0.377 | 342.40 | 247.50 | |||
| FASTENAL STK | 36.020 | 36.255 | 36.285 | 36.435 | -0.15 | -0.412 | 40.000 | 28.715 | |||
| Pinduoduo Inc. | 0 | 0 | 87.60 | 88.00 | -0.40 | -0.455 | 143.50 | 80.20 | |||
| Lululemon Athletica Inc. | 203.30 | 205.70 | 206.20 | 207.20 | -1.00 | -0.483 | 406.50 | 206.20 | |||
| Baker Hughes Co. | 34.010 | 34.865 | 33.265 | 33.435 | -0.17 | -0.508 | 46.840 | 29.665 | |||
| Synopsys Inc. | 412.85 | 414.90 | 412.25 | 414.60 | -2.35 | -0.567 | 580.40 | 320.05 | |||
| Linde PLC | 0 | 0 | 401.60 | 404.20 | -2.60 | -0.643 | 448.40 | 378.00 | |||
| Honeywell International Inc. | 192.20 | 193.62 | 192.18 | 193.46 | -1.28 | -0.662 | 223.10 | 160.20 | |||
| Verisk Analytics | 0 | 0 | 264.00 | 265.80 | -1.80 | -0.677 | 284.50 | 235.10 | |||
| AMGEN STK | 251.90 | 253.10 | 254.20 | 256.00 | -1.80 | -0.703 | 311.00 | 230.00 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 850.90 | 857.50 | -6.60 | -0.770 | 1,028.20 | 726.30 | |||
| ROSS STORES STK | 0 | 0 | 112.56 | 113.64 | -1.08 | -0.950 | 149.58 | 111.10 | |||
| COPART | 41.545 | 41.955 | 41.500 | 41.970 | -0.47 | -1.120 | 60.570 | 41.500 | |||
| Comcast Corp.New | 29.880 | 30.175 | 29.980 | 30.320 | -0.34 | -1.121 | 41.880 | 29.045 | |||
| Old Dominion Freight Line Inc. | 135.60 | 136.90 | 136.40 | 137.95 | -1.55 | -1.124 | 216.50 | 128.15 | |||
| CINTAS STK | 0 | 0 | 191.10 | 193.30 | -2.20 | -1.138 | 215.30 | 161.00 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 61.92 | 62.66 | -0.74 | -1.181 | 89.67 | 53.48 | |||
| AMER ELEC PWR STK | 88.20 | 88.60 | 87.80 | 89.00 | -1.20 | -1.348 | 102.00 | 80.50 | |||
| O'REILLY AUTO | 76.66 | 77.80 | 75.64 | 76.76 | -1.12 | -1.459 | 88.03 | 61.33 | |||
| Palantir Technologies Inc. | 119.12 | 120.28 | 120.90 | 122.74 | -1.84 | -1.499 | 122.74 | 21.96 | |||
| REGENERON PHARM STK | 0 | 0 | 450.00 | 456.90 | -6.90 | -1.510 | 1,086.50 | 422.00 | |||
| ASTAZENECA ADR | 62.00 | 62.50 | 63.50 | 64.50 | -1.00 | -1.550 | 79.00 | 57.50 | |||
| VERTEX PHARM STK | 383.05 | 385.85 | 387.20 | 393.35 | -6.15 | -1.563 | 482.00 | 372.95 | |||
| CoStar Group Inc | 0 | 0 | 69.73 | 70.86 | -1.13 | -1.595 | 77.86 | 64.11 | |||
| T-Mobile US Inc. | 192.42 | 192.62 | 193.50 | 196.94 | -3.44 | -1.747 | 260.10 | 161.84 | |||
| Applovin Corp. | 0 | 0 | 315.05 | 320.85 | -5.80 | -1.808 | 506.60 | 61.53 | |||
| Globalfoundries Inc. | 0 | 0 | 31.910 | 32.500 | -0.59 | -1.815 | 54.320 | 27.230 | |||
| XCEL ENERGY STK | 56.87 | 57.43 | 57.15 | 58.25 | -1.10 | -1.888 | 68.98 | 47.94 | |||
| Exelon Corp. | 36.725 | 37.090 | 36.590 | 37.320 | -0.73 | -1.956 | 42.565 | 31.450 | |||
| Kraft Heinz Co., The | 22.465 | 22.500 | 22.195 | 22.655 | -0.46 | -2.030 | 33.075 | 22.195 | |||
| Biogen Inc. | 0 | 0 | 110.30 | 113.40 | -3.10 | -2.734 | 217.30 | 101.00 | |||
| The Trade Desk Inc. | 0 | 0 | 58.85 | 60.66 | -1.81 | -2.984 | 132.34 | 41.09 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 325.60 | 336.40 | -10.80 | -3.210 | 464.80 | 107.10 | |||
| Tesla Inc. | 0 | 0 | 276.50 | 285.80 | -9.30 | -3.254 | 453.90 | 169.22 | |||
| Charter Communications Inc. | 0 | 0 | 323.20 | 334.60 | -11.40 | -3.407 | 382.90 | 257.50 | |||
| ADOBE SYS STK | 0 | 0 | 332.70 | 347.15 | -14.45 | -4.162 | 533.30 | 302.65 | |||