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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Mercadolibre Inc. | 0 | 0 | 2,227.50 | 1,972.60 | 254.90 | 12.922 | 2,227.50 | 1,260.00 | |||
| Pinduoduo Inc. | 0 | 0 | 122.50 | 117.00 | 5.50 | 4.701 | 148.50 | 80.60 | |||
| Biogen Inc. | 0 | 0 | 135.10 | 130.40 | 4.70 | 3.604 | 217.80 | 127.85 | |||
| TEXAS INSTRUMENTS STK | 192.98 | 193.44 | 193.90 | 187.44 | 6.46 | 3.446 | 205.30 | 149.50 | |||
| Palantir Technologies Inc. | 97.24 | 97.40 | 101.12 | 98.30 | 2.82 | 2.869 | 118.40 | 19.04 | |||
| AMGEN STK | 291.00 | 292.00 | 287.80 | 280.70 | 7.10 | 2.529 | 311.00 | 245.10 | |||
| INTEL STK | 0 | 0 | 24.335 | 23.750 | 0.59 | 2.463 | 42.515 | 17.064 | |||
| APPLIED MATERIAL STK | 163.12 | 163.68 | 167.24 | 164.00 | 3.24 | 1.976 | 234.50 | 153.62 | |||
| GILEAD SCIENCES STK | 105.54 | 105.64 | 104.66 | 102.78 | 1.88 | 1.829 | 104.66 | 57.30 | |||
| Warner Bros. Discovery Inc. | 10.276 | 10.304 | 10.512 | 10.364 | 0.15 | 1.428 | 11.734 | 6.116 | |||
| ANALOG DEVICES STK | 227.65 | 228.25 | 231.90 | 229.00 | 2.90 | 1.266 | 231.90 | 172.02 | |||
| MICROCHIP TECH STK | 0 | 0 | 61.11 | 60.42 | 0.69 | 1.142 | 92.40 | 47.59 | |||
| REGENERON PHARM STK | 0 | 0 | 660.60 | 653.20 | 7.40 | 1.133 | 1,086.50 | 636.00 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 83.40 | 82.50 | 0.90 | 1.091 | 83.40 | 61.90 | |||
| Take-Two Interactive Software | 201.35 | 201.95 | 206.95 | 204.75 | 2.20 | 1.074 | 209.90 | 123.44 | |||
| Exelon Corp. | 41.635 | 41.760 | 41.115 | 40.685 | 0.43 | 1.057 | 41.210 | 31.450 | |||
| O'REILLY AUTO | 1,241.50 | 1,246.50 | 1,246.50 | 1,236.50 | 10.00 | 0.809 | 1,277.00 | 873.40 | |||
| VERTEX PHARM STK | 464.90 | 466.10 | 455.75 | 452.35 | 3.40 | 0.752 | 482.00 | 364.35 | |||
| ON SEMICONDUCTOR STK | 51.65 | 51.86 | 53.03 | 52.68 | 0.35 | 0.664 | 75.51 | 45.21 | |||
| Apple Inc. | 0 | 0 | 236.90 | 235.35 | 1.55 | 0.659 | 246.25 | 154.98 | |||
| Linde PLC | 0 | 0 | 443.00 | 440.40 | 2.60 | 0.590 | 448.40 | 389.80 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 31.445 | 31.270 | 0.18 | 0.560 | 34.055 | 26.325 | |||
| Booking Holdings | 4,746.00 | 4,775.00 | 4,890.00 | 4,863.00 | 27.00 | 0.555 | 5,038.00 | 2,863.00 | |||
| Kraft Heinz Co., The | 0 | 0 | 28.685 | 28.535 | 0.15 | 0.526 | 36.145 | 27.500 | |||
| AMER ELEC PWR STK | 100.00 | 101.00 | 99.00 | 98.50 | 0.50 | 0.508 | 99.00 | 74.50 | |||
| PEPSICO STK | 0 | 0 | 141.92 | 141.38 | 0.54 | 0.382 | 168.84 | 138.08 | |||
| STARBUCKS CORP. | 107.84 | 107.92 | 107.74 | 107.34 | 0.40 | 0.373 | 108.60 | 66.79 | |||
| Roper Technologies Inc. | 549.20 | 550.40 | 552.80 | 551.20 | 1.60 | 0.290 | 560.60 | 469.50 | |||
| T-Mobile US Inc. | 0 | 0 | 252.20 | 251.50 | 0.70 | 0.278 | 260.10 | 147.06 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 177.64 | 177.22 | 0.42 | 0.237 | 200.00 | 121.56 | |||
| Kla-Tencor Corp. | 718.70 | 721.50 | 737.80 | 736.30 | 1.50 | 0.204 | 818.40 | 576.00 | |||
| ELECTRONIC ARTS STK | 125.26 | 125.38 | 123.64 | 123.50 | 0.14 | 0.113 | 160.08 | 110.06 | |||
| XCEL ENERGY STK | 66.89 | 67.09 | 65.67 | 65.66 | 0.01 | 0.015 | 68.98 | 44.27 | |||
| Mondelez International Group Inc. | 61.77 | 61.90 | 59.11 | 59.12 | -0.01 | -0.017 | 68.60 | 51.76 | |||
| IDEXX LABS | 436.40 | 437.90 | 429.80 | 429.90 | -0.10 | -0.023 | 532.00 | 372.60 | |||
| LAM RESEARCH | 82.03 | 82.17 | 84.76 | 84.82 | -0.06 | -0.071 | 103.66 | 65.53 | |||
| Charter Communications Inc. | 0 | 0 | 344.60 | 345.15 | -0.55 | -0.159 | 382.90 | 237.50 | |||
| Fortinet Inc. | 105.86 | 106.20 | 108.46 | 108.70 | -0.24 | -0.221 | 108.90 | 48.61 | |||
| Honeywell International Inc. | 202.05 | 202.70 | 200.50 | 201.00 | -0.50 | -0.249 | 223.10 | 177.64 | |||
| ASML Holdings | 0 | 0 | 708.00 | 710.00 | -2.00 | -0.282 | 1,010.00 | 614.00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 61.17 | 61.36 | -0.19 | -0.310 | 62.74 | 41.07 | |||
| PAYCHEX STK | 142.06 | 142.30 | 142.74 | 143.30 | -0.56 | -0.391 | 145.14 | 107.16 | |||
| Comcast Corp.New | 34.770 | 34.820 | 34.535 | 34.685 | -0.15 | -0.432 | 41.880 | 31.800 | |||
| CSX Corp. | 30.835 | 30.905 | 30.795 | 30.950 | -0.16 | -0.501 | 35.280 | 29.845 | |||
| Workday | 0 | 0 | 246.45 | 247.75 | -1.30 | -0.525 | 281.85 | 189.82 | |||
| Lululemon Athletica Inc. | 338.25 | 339.60 | 346.70 | 348.60 | -1.90 | -0.545 | 432.10 | 208.00 | |||
| MARRIOTT INTL STK | 263.45 | 264.25 | 272.80 | 274.30 | -1.50 | -0.547 | 294.10 | 191.56 | |||
| Baker Hughes Co. | 43.485 | 43.575 | 44.415 | 44.660 | -0.25 | -0.549 | 46.840 | 26.790 | |||
| BROADCOM STK | 0 | 0 | 215.05 | 216.25 | -1.20 | -0.555 | 238.55 | 111.84 | |||
Microsoft Corp. |
0 | 0 | 395.70 | 398.30 | -2.60 | -0.653 | 432.65 | 362.70 | |||
| INTUIT STK | 543.80 | 545.50 | 550.80 | 554.70 | -3.90 | -0.703 | 666.00 | 517.60 | |||
| Dexcom Inc. | 84.86 | 85.07 | 84.82 | 85.43 | -0.61 | -0.714 | 130.22 | 59.02 | |||
| Intuitive Surgical Inc. | 565.60 | 566.30 | 575.40 | 579.70 | -4.30 | -0.742 | 587.60 | 341.50 | |||
| AUTOMATIC DATA STK | 0 | 0 | 296.55 | 298.80 | -2.25 | -0.753 | 299.00 | 215.30 | |||
| ROSS STORES STK | 0 | 0 | 132.06 | 133.26 | -1.20 | -0.900 | 149.58 | 118.82 | |||
| FASTENAL STK | 71.04 | 71.20 | 71.51 | 72.23 | -0.72 | -0.997 | 80.00 | 57.43 | |||
| COGNIZANT TECH | 81.40 | 81.54 | 83.15 | 84.14 | -0.99 | -1.177 | 86.46 | 59.47 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 173.10 | 175.20 | -2.10 | -1.199 | 198.28 | 120.36 | |||
| MICRON TECH STK | 0 | 0 | 98.10 | 99.30 | -1.20 | -1.208 | 146.00 | 76.56 | |||
| Airbnb Inc. | 139.36 | 139.62 | 146.60 | 148.42 | -1.82 | -1.226 | 154.78 | 101.92 | |||
| PACCAR STK | 98.91 | 99.04 | 101.14 | 102.40 | -1.26 | -1.230 | 114.66 | 83.10 | |||
| QUALCOMM STK | 158.76 | 158.94 | 165.04 | 167.24 | -2.20 | -1.315 | 215.35 | 136.00 | |||
| Monster Beverage | 50.670 | 50.730 | 48.620 | 49.295 | -0.68 | -1.369 | 55.780 | 41.155 | |||
| CoStar Group Inc | 0 | 0 | 73.53 | 74.60 | -1.07 | -1.434 | 89.50 | 65.75 | |||
| Verisk Analytics | 0 | 0 | 275.60 | 279.80 | -4.20 | -1.501 | 281.80 | 205.50 | |||
| Meta Platforms Inc |
0 | 0 | 653.20 | 663.40 | -10.20 | -1.538 | 709.90 | 402.75 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 87.05 | 88.44 | -1.39 | -1.572 | 89.67 | 69.64 | |||
| ADV MICRO DEV STK | 0 | 0 | 106.70 | 108.48 | -1.78 | -1.641 | 200.85 | 104.52 | |||
| Synopsys Inc. | 0 | 0 | 469.55 | 477.40 | -7.85 | -1.644 | 580.40 | 417.50 | |||
| Atlassian Corp. | 0 | 0 | 282.55 | 287.30 | -4.75 | -1.653 | 310.70 | 123.52 | |||
| CINTAS STK | 0 | 0 | 195.45 | 198.80 | -3.35 | -1.685 | 215.30 | 142.30 | |||
| ADOBE SYS STK | 0 | 0 | 424.25 | 432.10 | -7.85 | -1.817 | 533.30 | 397.45 | |||
| Arm Holdings PLC ADR | 0 | 0 | 143.00 | 146.00 | -3.00 | -2.055 | 173.60 | 83.50 | |||
| ANSYS STK | 319.80 | 320.90 | 323.20 | 330.10 | -6.90 | -2.090 | 342.40 | 260.50 | |||
| ASTAZENECA ADR | 71.00 | 71.50 | 69.00 | 70.50 | -1.50 | -2.128 | 79.00 | 58.00 | |||
| NETFLIX.COM INC. | 946.70 | 973.60 | 963.00 | 984.90 | -21.90 | -2.224 | 998.10 | 512.50 | |||
| Constellation Energy Corp. | 0 | 0 | 292.00 | 298.70 | -6.70 | -2.243 | 331.25 | 122.62 | |||
| CDW Corp | 0 | 0 | 179.35 | 183.55 | -4.20 | -2.288 | 238.00 | 164.20 | |||
| COPART | 53.79 | 53.95 | 55.78 | 57.17 | -1.39 | -2.431 | 60.57 | 43.00 | |||
| CADENCE DESIGN STK | 246.85 | 247.60 | 256.75 | 263.50 | -6.75 | -2.562 | 308.70 | 222.00 | |||
| Tesla Inc. | 0 | 0 | 328.35 | 337.10 | -8.75 | -2.596 | 453.90 | 132.98 | |||
| Amazon.com Inc. | 0 | 0 | 206.30 | 212.10 | -5.80 | -2.735 | 232.70 | 146.56 | |||
| Autodesk Inc. | 272.25 | 273.25 | 276.80 | 284.90 | -8.10 | -2.843 | 307.90 | 183.80 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 985.10 | 1,017.20 | -32.10 | -3.156 | 1,028.20 | 650.10 | |||
| Diamondback Energy Inc | 0 | 0 | 149.48 | 154.64 | -5.16 | -3.337 | 195.08 | 148.04 | |||
| Palo Alto Networks Inc | 0 | 0 | 182.08 | 188.68 | -6.60 | -3.498 | 198.54 | 123.58 | |||
| Paypal Holdings Inc. | 0 | 0 | 71.99 | 74.74 | -2.75 | -3.679 | 90.00 | 52.94 | |||
| NVIDIA | 0 | 0 | 128.40 | 133.64 | -5.24 | -3.921 | 143.70 | 71.88 | |||
| The Trade Desk Inc. | 0 | 0 | 68.93 | 71.78 | -2.85 | -3.970 | 132.34 | 68.93 | |||
| Zscaler Inc | 0 | 0 | 196.28 | 204.55 | -8.27 | -4.043 | 223.40 | 139.62 | |||
| Datadog Inc | 0 | 0 | 114.70 | 119.54 | -4.84 | -4.049 | 160.04 | 95.34 | |||
| NXP Semiconductor | 0 | 0 | 234.00 | 244.00 | -10.00 | -4.098 | 265.00 | 194.00 | |||
| Globalfoundries Inc. | 0 | 0 | 40.590 | 42.370 | -1.78 | -4.201 | 54.320 | 32.990 | |||
| Marvell Technology Inc. | 0 | 0 | 99.03 | 103.48 | -4.45 | -4.300 | 122.92 | 52.04 | |||
| Old Dominion Freight Line Inc. | 174.45 | 174.85 | 186.65 | 195.05 | -8.40 | -4.307 | 216.50 | 154.45 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 295.60 | 309.40 | -13.80 | -4.460 | 464.80 | 63.50 | |||
| MongoDB Inc | 0 | 0 | 262.60 | 277.15 | -14.55 | -5.250 | 417.40 | 201.25 | |||
| DoorDash Inc. | 190.14 | 191.08 | 191.38 | 202.50 | -11.12 | -5.491 | 203.15 | 91.48 | |||
| Applovin Corp. | 0 | 0 | 398.20 | 421.65 | -23.45 | -5.561 | 506.60 | 53.20 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 388.50 | 414.15 | -25.65 | -6.193 | 433.95 | 198.22 | |||
| Axon Enterprise Inc. | 488.80 | 491.20 | 514.00 | 553.80 | -39.80 | -7.187 | 675.60 | 243.00 | |||