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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Applovin Corp. | 0 | 0 | 392.70 | 333.85 | 58.85 | 17.628 | 506.60 | 68.86 | |||
| Monster Beverage | 55.50 | 55.57 | 55.50 | 50.74 | 4.76 | 9.381 | 56.50 | 41.16 | |||
| Apple Inc. | 0 | 0 | 197.48 | 188.72 | 8.76 | 4.642 | 246.25 | 155.30 | |||
| IDEXX LABS | 559.40 | 560.60 | 556.60 | 532.80 | 23.80 | 4.467 | 587.00 | 325.00 | |||
| Take-Two Interactive Software | 0 | 0 | 201.00 | 194.40 | 6.60 | 3.395 | 210.10 | 131.42 | |||
| Palantir Technologies Inc. | 0 | 0 | 160.24 | 155.00 | 5.24 | 3.381 | 160.24 | 26.97 | |||
| LAM RESEARCH | 87.40 | 87.53 | 84.56 | 82.16 | 2.40 | 2.921 | 86.50 | 51.48 | |||
| CISCO SYSTEMS STK | 0 | 0 | 61.56 | 59.86 | 1.70 | 2.840 | 62.74 | 41.16 | |||
| Kla-Tencor Corp. | 780.00 | 782.60 | 780.20 | 759.10 | 21.10 | 2.780 | 804.10 | 475.10 | |||
| Tesla Inc. | 0 | 0 | 281.90 | 274.75 | 7.15 | 2.602 | 453.90 | 180.10 | |||
| STARBUCKS CORP. | 78.48 | 78.55 | 78.05 | 76.17 | 1.88 | 2.468 | 110.96 | 69.20 | |||
| ADV MICRO DEV STK | 0 | 0 | 151.28 | 147.78 | 3.50 | 2.368 | 157.82 | 70.43 | |||
| Marvell Technology Inc. | 0 | 0 | 66.31 | 64.86 | 1.45 | 2.236 | 122.92 | 43.60 | |||
| Biogen Inc. | 0 | 0 | 112.55 | 110.10 | 2.45 | 2.225 | 185.65 | 101.00 | |||
| T-Mobile US Inc. | 211.15 | 211.35 | 209.00 | 204.55 | 4.45 | 2.176 | 260.10 | 174.14 | |||
| GILEAD SCIENCES STK | 102.08 | 102.20 | 96.20 | 94.51 | 1.69 | 1.788 | 110.12 | 66.44 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28.965 | 28.495 | 0.47 | 1.649 | 34.055 | 27.910 | |||
| ANALOG DEVICES STK | 191.74 | 192.16 | 189.90 | 186.90 | 3.00 | 1.605 | 231.90 | 142.90 | |||
| Kraft Heinz Co., The | 23.720 | 23.755 | 23.700 | 23.335 | 0.37 | 1.564 | 33.075 | 21.845 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 81.00 | 79.80 | 1.20 | 1.504 | 86.80 | 66.90 | |||
| NXP Semiconductor | 0 | 0 | 177.00 | 174.50 | 2.50 | 1.433 | 244.00 | 136.00 | |||
| APPLIED MATERIAL STK | 158.44 | 158.96 | 156.92 | 154.74 | 2.18 | 1.409 | 195.60 | 113.00 | |||
| PAYCHEX STK | 121.34 | 121.48 | 120.44 | 118.84 | 1.60 | 1.346 | 146.02 | 112.46 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 61.77 | 60.98 | 0.79 | 1.296 | 89.67 | 53.48 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 838.20 | 827.80 | 10.40 | 1.256 | 1,028.20 | 779.30 | |||
| Exelon Corp. | 38.770 | 38.970 | 38.960 | 38.505 | 0.46 | 1.182 | 42.565 | 33.570 | |||
| FASTENAL STK | 41.210 | 41.295 | 40.670 | 40.200 | 0.47 | 1.169 | 40.740 | 29.240 | |||
| Axon Enterprise Inc. | 722.60 | 725.00 | 744.80 | 736.20 | 8.60 | 1.168 | 755.60 | 317.80 | |||
| NVIDIA | 0 | 0 | 156.58 | 154.88 | 1.70 | 1.098 | 157.24 | 86.00 | |||
| Mercadolibre Inc. | 2,003.50 | 2,015.50 | 1,997.20 | 1,980.40 | 16.80 | 0.848 | 2,300.00 | 1,525.00 | |||
| ADOBE SYS STK | 0 | 0 | 292.45 | 290.00 | 2.45 | 0.845 | 528.40 | 290.00 | |||
| Mondelez International Group Inc. | 52.92 | 53.03 | 53.34 | 52.92 | 0.42 | 0.794 | 68.28 | 51.76 | |||
| AUTOMATIC DATA STK | 262.00 | 262.75 | 260.05 | 258.05 | 2.00 | 0.775 | 303.55 | 236.70 | |||
| BROADCOM STK | 0 | 0 | 262.60 | 260.70 | 1.90 | 0.729 | 266.35 | 122.22 | |||
| QUALCOMM STK | 126.48 | 126.56 | 125.30 | 124.44 | 0.86 | 0.691 | 171.52 | 108.08 | |||
| REGENERON PHARM STK | 0 | 0 | 479.00 | 476.00 | 3.00 | 0.630 | 1,086.50 | 422.00 | |||
| CDW Corp | 0 | 0 | 140.05 | 139.20 | 0.85 | 0.611 | 206.50 | 130.35 | |||
| Meta Platforms Inc | 0 | 0 | 659.30 | 655.30 | 4.00 | 0.610 | 709.90 | 437.00 | |||
| Diamondback Energy Inc | 0 | 0 | 122.08 | 121.36 | 0.72 | 0.593 | 184.08 | 107.78 | |||
| NETFLIX.COM INC. | 1,037.00 | 1,039.40 | 1,012.40 | 1,007.00 | 5.40 | 0.536 | 1,134.20 | 576.90 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 168.98 | 168.22 | 0.76 | 0.452 | 198.28 | 131.04 | |||
| ON SEMICONDUCTOR STK | 40.975 | 41.140 | 40.490 | 40.335 | 0.16 | 0.384 | 70.170 | 27.970 | |||
| AMGEN STK | 246.25 | 247.15 | 244.65 | 243.75 | 0.90 | 0.369 | 303.50 | 230.00 | |||
| Amazon.com Inc. | 0 | 0 | 190.94 | 190.30 | 0.64 | 0.336 | 232.70 | 151.48 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 170.14 | 169.70 | 0.44 | 0.259 | 200.00 | 130.00 | |||
| AMER ELEC PWR STK | 96.60 | 96.80 | 97.20 | 97.00 | 0.20 | 0.206 | 102.00 | 86.50 | |||
| Dexcom Inc. | 67.12 | 67.27 | 65.43 | 65.35 | 0.08 | 0.122 | 86.30 | 53.72 | |||
| XCEL ENERGY STK | 62.83 | 63.03 | 62.56 | 62.52 | 0.04 | 0.064 | 68.98 | 52.76 | |||
| ELECTRONIC ARTS STK | 143.50 | 143.74 | 139.22 | 139.22 | 0.00 | 0.000 | 160.08 | 110.06 | |||
| Verisk Analytics | 0 | 0 | 226.30 | 226.30 | 0.00 | 0.000 | 284.50 | 226.30 | |||
| ASTAZENECA ADR | 63.00 | 63.50 | 63.00 | 63.00 | 0.00 | 0.000 | 79.00 | 57.50 | |||
| Globalfoundries Inc. | 0 | 0 | 27.740 | 27.780 | -0.04 | -0.144 | 44.000 | 27.230 | |||
| CINTAS STK | 0 | 0 | 190.95 | 191.25 | -0.30 | -0.157 | 215.30 | 161.00 | |||
| PEPSICO STK | 0 | 0 | 123.36 | 123.60 | -0.24 | -0.194 | 161.46 | 109.94 | |||
| Palo Alto Networks Inc | 0 | 0 | 143.26 | 143.64 | -0.38 | -0.265 | 198.54 | 137.62 | |||
| PACCAR STK | 83.52 | 83.62 | 82.95 | 83.21 | -0.26 | -0.312 | 112.62 | 75.41 | |||
| Thomson Reuters Corp | 0 | 0 | 155.20 | 155.70 | -0.50 | -0.321 | 186.50 | 147.00 | |||
| ASML Holdings | 0 | 0 | 608.00 | 610.00 | -2.00 | -0.328 | 848.00 | 548.00 | |||
| Linde PLC | 0 | 0 | 402.60 | 404.00 | -1.40 | -0.347 | 448.40 | 378.00 | |||
| MICRON TECH STK | 101.80 | 101.84 | 96.08 | 96.48 | -0.40 | -0.415 | 111.26 | 57.30 | |||
| MARRIOTT INTL STK | 224.20 | 224.80 | 223.10 | 224.25 | -1.15 | -0.513 | 294.10 | 185.00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 115.80 | 116.40 | -0.60 | -0.515 | 171.00 | 74.40 | |||
| Intuitive Surgical Inc. | 403.15 | 403.95 | 401.80 | 403.90 | -2.10 | -0.520 | 587.60 | 384.00 | |||
| ROSS STORES STK | 0 | 0 | 124.34 | 125.06 | -0.72 | -0.576 | 149.58 | 107.76 | |||
| Microsoft Corp. | 0 | 0 | 447.60 | 450.30 | -2.70 | -0.600 | 466.75 | 317.70 | |||
| O'REILLY AUTO | 88.70 | 88.98 | 88.26 | 88.82 | -0.56 | -0.630 | 88.82 | 66.05 | |||
| Roper Technologies Inc. | 457.50 | 458.10 | 460.10 | 463.10 | -3.00 | -0.648 | 560.60 | 460.10 | |||
| Airbnb Inc. | 103.12 | 103.30 | 103.72 | 104.40 | -0.68 | -0.651 | 153.20 | 92.54 | |||
| Synopsys Inc. | 531.00 | 532.60 | 532.00 | 535.90 | -3.90 | -0.728 | 567.70 | 320.05 | |||
| Baker Hughes Co. | 37.000 | 37.080 | 36.370 | 36.685 | -0.32 | -0.859 | 46.840 | 29.665 | |||
| Honeywell International Inc. | 185.52 | 186.12 | 185.16 | 186.86 | -1.70 | -0.910 | 223.10 | 160.20 | |||
| Charter Communications Inc. | 0 | 0 | 221.45 | 223.55 | -2.10 | -0.939 | 382.90 | 221.45 | |||
| CoStar Group Inc | 0 | 0 | 81.12 | 81.94 | -0.82 | -1.001 | 84.03 | 64.11 | |||
| Pinduoduo Inc. | 0 | 0 | 96.60 | 97.60 | -1.00 | -1.025 | 143.50 | 80.20 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 340.00 | 344.10 | -4.10 | -1.192 | 464.80 | 107.10 | |||
| Comcast Corp.New | 27.180 | 27.220 | 27.105 | 27.435 | -0.33 | -1.203 | 41.880 | 27.105 | |||
| CADENCE DESIGN STK | 302.65 | 303.40 | 303.55 | 307.95 | -4.40 | -1.429 | 328.05 | 195.00 | |||
| VERTEX PHARM STK | 313.35 | 314.05 | 323.85 | 328.85 | -5.00 | -1.520 | 482.00 | 323.85 | |||
| CSX Corp. | 30.370 | 30.435 | 30.160 | 30.700 | -0.54 | -1.759 | 34.840 | 23.400 | |||
| Booking Holdings | 4,622.00 | 4,651.00 | 4,656.00 | 4,741.00 | -85.00 | -1.793 | 5,038.00 | 3,118.00 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 362.45 | 369.45 | -7.00 | -1.895 | 437.15 | 219.50 | |||
| Shopify Inc | 0 | 0 | 129.44 | 132.10 | -2.66 | -2.014 | 132.10 | 60.31 | |||
| Zscaler Inc | 0 | 0 | 233.65 | 238.65 | -5.00 | -2.095 | 269.55 | 139.62 | |||
| Paypal Holdings Inc. | 0 | 0 | 58.62 | 59.92 | -1.30 | -2.170 | 90.00 | 52.59 | |||
| COPART | 39.595 | 39.730 | 39.225 | 40.160 | -0.94 | -2.328 | 60.570 | 39.005 | |||
| TEXAS INSTRUMENTS STK | 160.58 | 160.96 | 158.40 | 162.20 | -3.80 | -2.343 | 205.30 | 126.30 | |||
| COGNIZANT TECH | 59.62 | 59.71 | 59.20 | 60.66 | -1.46 | -2.407 | 86.46 | 58.31 | |||
| Lululemon Athletica Inc. | 161.96 | 162.46 | 163.46 | 167.82 | -4.36 | -2.598 | 406.50 | 163.46 | |||
| INTUIT STK | 642.70 | 644.00 | 648.60 | 666.60 | -18.00 | -2.700 | 712.40 | 485.00 | |||
| Constellation Energy Corp. | 0 | 0 | 288.05 | 296.25 | -8.20 | -2.768 | 331.25 | 143.52 | |||
| Old Dominion Freight Line Inc. | 123.80 | 124.10 | 123.95 | 127.65 | -3.70 | -2.899 | 216.50 | 122.15 | |||
| Fortinet Inc. | 0 | 0 | 65.08 | 67.10 | -2.02 | -3.010 | 108.90 | 62.61 | |||
| INTEL STK | 0 | 0 | 17.110 | 17.650 | -0.54 | -3.059 | 26.080 | 16.646 | |||
| Workday | 0 | 0 | 188.38 | 195.20 | -6.82 | -3.494 | 269.95 | 184.70 | |||
| Datadog Inc | 0 | 0 | 112.40 | 116.64 | -4.24 | -3.635 | 160.04 | 78.72 | |||
| DoorDash Inc. | 222.45 | 223.55 | 230.65 | 239.50 | -8.85 | -3.695 | 239.50 | 111.04 | |||
| Autodesk Inc. | 249.20 | 250.00 | 251.30 | 261.45 | -10.15 | -3.882 | 307.90 | 206.15 | |||
| MICROCHIP TECH STK | 0 | 0 | 52.78 | 56.60 | -3.82 | -6.749 | 74.07 | 31.15 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 10.144 | 10.932 | -0.79 | -7.208 | 11.834 | 6.116 | |||
| Atlassian Corp. | 0 | 0 | 146.98 | 160.00 | -13.02 | -8.138 | 310.70 | 129.22 | |||
| The Trade Desk Inc. | 0 | 0 | 46.560 | 75.750 | -29.19 | -38.535 | 132.340 | 41.090 | |||