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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| APPLIED MATERIAL STK | 0 | 0 | 169.10 | 160.22 | 8.88 | 5.542 | 195.60 | 113.00 | |||
| Constellation Energy Corp. | 0 | 0 | 292.05 | 281.85 | 10.20 | 3.619 | 331.25 | 143.52 | |||
| Workday | 0 | 0 | 203.55 | 196.98 | 6.57 | 3.335 | 269.95 | 182.08 | |||
| LAM RESEARCH | 111.04 | 111.22 | 110.76 | 107.34 | 3.42 | 3.186 | 110.76 | 51.48 | |||
| INTEL STK | 24.970 | 25.005 | 25.210 | 24.480 | 0.73 | 2.982 | 26.080 | 16.646 | |||
| Diamondback Energy Inc | 0 | 0 | 120.54 | 117.66 | 2.88 | 2.448 | 182.30 | 107.78 | |||
| Synopsys Inc. | 0 | 0 | 434.15 | 424.00 | 10.15 | 2.394 | 567.70 | 320.05 | |||
| ASTAZENECA ADR | 64.00 | 64.50 | 66.00 | 64.50 | 1.50 | 2.326 | 72.50 | 57.50 | |||
| Shopify Inc | 0 | 0 | 133.00 | 130.02 | 2.98 | 2.292 | 133.00 | 66.82 | |||
| INTUIT STK | 590.60 | 591.70 | 592.40 | 580.00 | 12.40 | 2.138 | 712.40 | 485.00 | |||
| Kla-Tencor Corp. | 903.50 | 906.80 | 903.20 | 884.80 | 18.40 | 2.080 | 903.20 | 475.10 | |||
| ADV MICRO DEV STK | 0 | 0 | 135.56 | 132.92 | 2.64 | 1.986 | 157.82 | 70.43 | |||
| Dexcom Inc. | 58.12 | 58.30 | 58.45 | 57.48 | 0.97 | 1.688 | 86.30 | 53.72 | |||
| Lululemon Athletica Inc. | 146.84 | 147.38 | 145.74 | 143.46 | 2.28 | 1.589 | 406.50 | 135.58 | |||
| The Trade Desk Inc. | 0 | 0 | 39.600 | 39.015 | 0.59 | 1.499 | 132.340 | 37.385 | |||
| Intuitive Surgical Inc. | 378.65 | 379.20 | 377.60 | 372.35 | 5.25 | 1.410 | 587.60 | 365.10 | |||
| COGNIZANT TECH | 57.34 | 57.43 | 57.45 | 56.73 | 0.72 | 1.269 | 86.46 | 56.73 | |||
| Applovin Corp. | 0 | 0 | 550.40 | 544.10 | 6.30 | 1.158 | 550.40 | 115.04 | |||
| Charter Communications Inc. | 0 | 0 | 224.40 | 222.45 | 1.95 | 0.877 | 382.90 | 219.30 | |||
| QUALCOMM STK | 143.16 | 143.26 | 142.84 | 141.60 | 1.24 | 0.876 | 171.52 | 108.08 | |||
| Arm Holdings PLC ADR | 0 | 0 | 121.40 | 120.40 | 1.00 | 0.831 | 171.00 | 74.40 | |||
| Baker Hughes Co. | 0 | 0 | 39.930 | 39.610 | 0.32 | 0.808 | 46.840 | 30.585 | |||
| CDW Corp | 0 | 0 | 139.50 | 138.45 | 1.05 | 0.758 | 206.50 | 130.35 | |||
| Roper Technologies Inc. | 426.10 | 426.80 | 430.80 | 428.20 | 2.60 | 0.607 | 560.60 | 422.60 | |||
| REGENERON PHARM STK | 0 | 0 | 506.00 | 503.00 | 3.00 | 0.596 | 977.20 | 422.00 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 214.55 | 213.30 | 1.25 | 0.586 | 214.55 | 131.04 | |||
| Fortinet Inc. | 72.02 | 72.24 | 71.91 | 71.53 | 0.38 | 0.531 | 108.90 | 63.98 | |||
| Axon Enterprise Inc. | 658.20 | 661.40 | 654.40 | 651.40 | 3.00 | 0.461 | 755.60 | 349.20 | |||
| ANALOG DEVICES STK | 208.80 | 209.30 | 207.60 | 206.70 | 0.90 | 0.435 | 231.90 | 142.90 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 75.20 | 74.90 | 0.30 | 0.401 | 86.80 | 69.00 | |||
| ON SEMICONDUCTOR STK | 43.230 | 43.415 | 43.420 | 43.250 | 0.17 | 0.393 | 70.170 | 27.970 | |||
| Mercadolibre Inc. | 2,107.00 | 2,118.50 | 2,075.00 | 2,067.00 | 8.00 | 0.387 | 2,300.00 | 1,525.00 | |||
| STARBUCKS CORP. | 72.47 | 72.53 | 72.10 | 71.84 | 0.26 | 0.362 | 110.96 | 69.20 | |||
| CINTAS STK | 0 | 0 | 170.80 | 170.30 | 0.50 | 0.294 | 215.30 | 161.00 | |||
| NXP Semiconductor | 0 | 0 | 190.50 | 190.00 | 0.50 | 0.263 | 244.00 | 136.00 | |||
| Kraft Heinz Co., The | 22.445 | 22.480 | 22.470 | 22.420 | 0.05 | 0.223 | 33.075 | 21.765 | |||
| Warner Bros. Discovery Inc. | 16.766 | 16.806 | 16.510 | 16.476 | 0.03 | 0.206 | 16.510 | 6.800 | |||
| Autodesk Inc. | 273.35 | 274.25 | 274.35 | 273.95 | 0.40 | 0.146 | 307.90 | 206.15 | |||
| Atlassian Corp. | 0 | 0 | 143.54 | 143.34 | 0.20 | 0.140 | 310.70 | 136.14 | |||
| AUTOMATIC DATA STK | 244.20 | 244.80 | 248.20 | 247.90 | 0.30 | 0.121 | 303.55 | 242.80 | |||
| Tesla Inc. | 0 | 0 | 369.15 | 368.95 | 0.20 | 0.054 | 453.90 | 199.30 | |||
| PAYCHEX STK | 109.24 | 109.44 | 110.30 | 110.30 | 0.00 | 0.000 | 146.02 | 110.30 | |||
| Apple Inc. | 0 | 0 | 216.40 | 216.50 | -0.10 | -0.046 | 246.25 | 155.30 | |||
| AMGEN STK | 241.65 | 242.55 | 241.80 | 242.05 | -0.25 | -0.103 | 303.50 | 230.00 | |||
| Booking Holdings | 4,631.00 | 4,660.00 | 4,611.00 | 4,620.00 | -9.00 | -0.195 | 5,038.00 | 3,675.00 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63.34 | 63.47 | -0.13 | -0.205 | 89.67 | 53.48 | |||
| Verisk Analytics | 0 | 0 | 206.10 | 206.60 | -0.50 | -0.242 | 284.50 | 206.10 | |||
| NETFLIX.COM INC. | 1,026.60 | 1,028.80 | 1,036.40 | 1,039.00 | -2.60 | -0.250 | 1,134.20 | 629.00 | |||
| Thomson Reuters Corp | 0 | 0 | 136.50 | 136.85 | -0.35 | -0.256 | 186.50 | 136.50 | |||
| ELECTRONIC ARTS STK | 147.62 | 147.78 | 146.12 | 146.52 | -0.40 | -0.273 | 160.08 | 110.06 | |||
| CSX Corp. | 28.810 | 28.875 | 27.955 | 28.035 | -0.08 | -0.285 | 34.840 | 23.400 | |||
| O'REILLY AUTO | 87.18 | 87.44 | 87.06 | 87.34 | -0.28 | -0.321 | 91.28 | 66.80 | |||
| TEXAS INSTRUMENTS STK | 153.50 | 153.84 | 151.62 | 152.20 | -0.58 | -0.381 | 205.30 | 126.30 | |||
| MICROCHIP TECH STK | 0 | 0 | 55.08 | 55.30 | -0.22 | -0.398 | 72.90 | 31.15 | |||
| AMER ELEC PWR STK | 91.40 | 91.60 | 90.60 | 91.00 | -0.40 | -0.440 | 102.00 | 86.50 | |||
| CADENCE DESIGN STK | 309.10 | 309.90 | 315.45 | 316.90 | -1.45 | -0.458 | 328.05 | 195.00 | |||
| Exelon Corp. | 37.280 | 37.470 | 36.600 | 36.770 | -0.17 | -0.462 | 42.565 | 34.425 | |||
| Paypal Holdings Inc. | 0 | 0 | 57.52 | 57.79 | -0.27 | -0.467 | 90.00 | 52.59 | |||
| XCEL ENERGY STK | 61.62 | 61.80 | 60.96 | 61.26 | -0.30 | -0.490 | 68.98 | 56.49 | |||
| CISCO SYSTEMS STK | 0 | 0 | 57.16 | 57.48 | -0.32 | -0.557 | 62.74 | 47.03 | |||
| ADOBE SYS STK | 0 | 0 | 306.35 | 308.20 | -1.85 | -0.600 | 523.60 | 286.60 | |||
| Honeywell International Inc. | 176.90 | 177.46 | 176.34 | 177.42 | -1.08 | -0.609 | 223.10 | 160.20 | |||
| Globalfoundries Inc. | 0 | 0 | 27.990 | 28.190 | -0.20 | -0.709 | 44.000 | 26.930 | |||
| Linde PLC | 0 | 0 | 404.00 | 407.00 | -3.00 | -0.737 | 448.40 | 378.00 | |||
| Monster Beverage | 54.39 | 54.45 | 54.02 | 54.43 | -0.41 | -0.753 | 56.50 | 44.34 | |||
| VERTEX PHARM STK | 0 | 0 | 321.90 | 324.65 | -2.75 | -0.847 | 482.00 | 312.45 | |||
| MICRON TECH STK | 0 | 0 | 140.00 | 141.20 | -1.20 | -0.850 | 143.38 | 57.30 | |||
| PEPSICO STK | 0 | 0 | 119.36 | 120.46 | -1.10 | -0.913 | 161.46 | 109.94 | |||
| T-Mobile US Inc. | 203.00 | 203.20 | 200.35 | 202.20 | -1.85 | -0.915 | 260.10 | 179.16 | |||
| Mondelez International Group Inc. | 53.83 | 53.94 | 53.50 | 54.00 | -0.50 | -0.926 | 66.91 | 51.76 | |||
| BROADCOM STK | 0 | 0 | 291.70 | 294.60 | -2.90 | -0.984 | 317.55 | 138.96 | |||
| ASML Holdings | 0 | 0 | 794.00 | 802.00 | -8.00 | -0.998 | 802.00 | 548.00 | |||
| Palantir Technologies Inc. | 0 | 0 | 151.06 | 152.62 | -1.56 | -1.022 | 160.24 | 32.56 | |||
| Datadog Inc | 0 | 0 | 116.08 | 117.28 | -1.20 | -1.023 | 160.04 | 78.72 | |||
| Take-Two Interactive Software | 212.55 | 213.20 | 212.60 | 214.90 | -2.30 | -1.070 | 214.90 | 133.64 | |||
| Microsoft Corp. | 0 | 0 | 432.60 | 437.40 | -4.80 | -1.097 | 466.75 | 317.70 | |||
| CoStar Group Inc | 0 | 0 | 72.11 | 72.98 | -0.87 | -1.192 | 84.03 | 64.11 | |||
| Comcast Corp.New | 26.805 | 26.845 | 26.455 | 26.785 | -0.33 | -1.232 | 41.880 | 26.455 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 280.00 | 283.50 | -3.50 | -1.235 | 464.80 | 134.75 | |||
| DoorDash Inc. | 225.05 | 226.15 | 221.15 | 223.95 | -2.80 | -1.250 | 239.50 | 124.72 | |||
| FASTENAL STK | 40.470 | 40.555 | 39.820 | 40.335 | -0.52 | -1.277 | 43.065 | 31.500 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 797.90 | 808.40 | -10.50 | -1.299 | 1,028.20 | 786.90 | |||
| Zscaler Inc | 0 | 0 | 246.25 | 249.55 | -3.30 | -1.322 | 269.55 | 147.70 | |||
| Alphabet Inc. Cl. C | 212.85 | 213.00 | 214.00 | 217.00 | -3.00 | -1.382 | 217.00 | 130.00 | |||
| ROSS STORES STK | 0 | 0 | 122.08 | 123.86 | -1.78 | -1.437 | 149.58 | 107.76 | |||
| NVIDIA | 0 | 0 | 152.74 | 155.00 | -2.26 | -1.458 | 157.90 | 86.00 | |||
| Airbnb Inc. | 104.82 | 104.98 | 105.84 | 107.50 | -1.66 | -1.544 | 153.20 | 92.54 | |||
| Biogen Inc. | 0 | 0 | 117.50 | 119.40 | -1.90 | -1.591 | 175.85 | 101.00 | |||
| Old Dominion Freight Line Inc. | 117.45 | 117.75 | 117.15 | 119.05 | -1.90 | -1.596 | 216.50 | 117.15 | |||
| COPART | 38.030 | 38.145 | 38.160 | 38.825 | -0.67 | -1.713 | 60.570 | 38.160 | |||
| Marvell Technology Inc. | 0 | 0 | 62.92 | 64.16 | -1.24 | -1.933 | 122.92 | 43.60 | |||
| GILEAD SCIENCES STK | 97.15 | 97.27 | 95.05 | 96.94 | -1.89 | -1.950 | 110.12 | 74.06 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 409.90 | 418.25 | -8.35 | -1.996 | 437.15 | 250.25 | |||
| MARRIOTT INTL STK | 221.50 | 222.05 | 222.85 | 227.55 | -4.70 | -2.065 | 294.10 | 185.00 | |||
| Meta Platforms Inc | 0 | 0 | 637.60 | 651.50 | -13.90 | -2.134 | 709.90 | 437.00 | |||
| IDEXX LABS | 546.20 | 547.60 | 544.20 | 556.20 | -12.00 | -2.157 | 587.00 | 325.00 | |||
| Palo Alto Networks Inc | 0 | 0 | 171.48 | 176.20 | -4.72 | -2.679 | 198.54 | 137.62 | |||
| Pinduoduo Inc. | 0 | 0 | 106.00 | 109.00 | -3.00 | -2.752 | 143.50 | 80.20 | |||
| Amazon.com Inc. | 0 | 0 | 186.90 | 193.12 | -6.22 | -3.221 | 232.70 | 151.48 | |||
| PACCAR STK | 82.78 | 82.90 | 81.80 | 84.76 | -2.96 | -3.492 | 112.62 | 75.41 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 21.925 | 22.955 | -1.03 | -4.487 | 34.055 | 21.925 | |||