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 | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| O'REILLY AUTO | 1,298.50 | 1,304.50 | 1,315.00 | 1,283.50 | 31.50 | 2.454 | 1,316.00 | 873.40 | |||
| Tesla Inc. | 0 | 0 | 258.25 | 253.45 | 4.80 | 1.894 | 453.90 | 132.98 | |||
| T-Mobile US Inc. | 0 | 0 | 247.65 | 243.20 | 4.45 | 1.830 | 260.10 | 147.88 | |||
| Mondelez International Group Inc. | 62.51 | 62.63 | 62.39 | 61.35 | 1.04 | 1.695 | 68.28 | 51.76 | |||
| Kraft Heinz Co., The | 0 | 0 | 27.810 | 27.350 | 0.46 | 1.682 | 36.145 | 26.785 | |||
| AUTOMATIC DATA STK | 277.50 | 278.20 | 284.50 | 280.55 | 3.95 | 1.408 | 303.55 | 215.30 | |||
| Verisk Analytics | 0 | 0 | 274.20 | 270.40 | 3.80 | 1.405 | 284.50 | 205.50 | |||
| GILEAD SCIENCES STK | 103.18 | 103.28 | 102.72 | 101.50 | 1.22 | 1.202 | 110.12 | 57.30 | |||
| Roper Technologies Inc. | 537.80 | 538.60 | 547.60 | 542.00 | 5.60 | 1.033 | 560.60 | 469.50 | |||
| Monster Beverage | 53.35 | 53.51 | 54.17 | 53.67 | 0.50 | 0.932 | 54.17 | 41.16 | |||
| PEPSICO STK | 0 | 0 | 138.58 | 137.36 | 1.22 | 0.888 | 168.84 | 134.74 | |||
| Applovin Corp. | 0 | 0 | 250.05 | 247.85 | 2.20 | 0.888 | 506.60 | 61.53 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 869.10 | 861.60 | 7.50 | 0.870 | 1,028.20 | 650.10 | |||
| CINTAS STK | 0 | 0 | 190.85 | 189.40 | 1.45 | 0.766 | 215.30 | 152.40 | |||
| IDEXX LABS | 383.90 | 384.60 | 389.80 | 387.00 | 2.80 | 0.724 | 502.20 | 372.60 | |||
| COPART | 50.79 | 51.09 | 51.37 | 51.01 | 0.36 | 0.706 | 60.57 | 44.40 | |||
| ROSS STORES STK | 0 | 0 | 119.26 | 118.50 | 0.76 | 0.641 | 149.58 | 113.12 | |||
| STARBUCKS CORP. | 90.21 | 90.29 | 91.28 | 90.72 | 0.56 | 0.617 | 110.96 | 66.79 | |||
| PAYCHEX STK | 139.44 | 139.58 | 140.28 | 139.42 | 0.86 | 0.617 | 146.02 | 107.16 | |||
| FASTENAL STK | 70.28 | 70.42 | 71.95 | 71.57 | 0.38 | 0.531 | 80.00 | 57.43 | |||
| AMER ELEC PWR STK | 98.50 | 99.00 | 97.00 | 96.50 | 0.50 | 0.518 | 102.00 | 74.50 | |||
| INTEL STK | 20.970 | 21.015 | 21.800 | 21.720 | 0.08 | 0.368 | 41.440 | 17.064 | |||
| Old Dominion Freight Line Inc. | 152.15 | 152.50 | 156.80 | 156.25 | 0.55 | 0.352 | 216.50 | 147.10 | |||
| Booking Holdings | 0 | 0 | 4,400.00 | 4,390.00 | 10.00 | 0.228 | 5,038.00 | 2,863.00 | |||
| Linde PLC | 0 | 0 | 429.60 | 428.80 | 0.80 | 0.187 | 448.40 | 389.80 | |||
| Mercadolibre Inc. | 0 | 0 | 1,944.00 | 1,940.40 | 3.60 | 0.186 | 2,227.50 | 1,260.00 | |||
| VERTEX PHARM STK | 0 | 0 | 463.80 | 463.15 | 0.65 | 0.140 | 482.00 | 364.35 | |||
| Exelon Corp. | 41.180 | 41.390 | 40.695 | 40.655 | 0.04 | 0.098 | 42.565 | 31.450 | |||
| Honeywell International Inc. | 193.98 | 194.56 | 197.30 | 197.20 | 0.10 | 0.051 | 223.10 | 177.64 | |||
| XCEL ENERGY STK | 64.33 | 64.52 | 63.66 | 63.66 | 0.00 | 0.000 | 68.98 | 47.94 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 79.50 | 79.60 | -0.10 | -0.126 | 83.50 | 61.90 | |||
| Comcast Corp.New | 0 | 0 | 34.495 | 34.545 | -0.05 | -0.145 | 41.880 | 31.800 | |||
| CSX Corp. | 26.855 | 26.915 | 27.630 | 27.685 | -0.06 | -0.199 | 34.840 | 26.930 | |||
| ELECTRONIC ARTS STK | 132.86 | 133.68 | 134.48 | 134.84 | -0.36 | -0.267 | 160.08 | 110.06 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 31.380 | 31.475 | -0.10 | -0.302 | 34.055 | 28.215 | |||
| INTUIT STK | 552.70 | 553.80 | 568.40 | 570.60 | -2.20 | -0.386 | 666.00 | 517.60 | |||
| AMGEN STK | 283.10 | 284.20 | 282.10 | 283.25 | -1.15 | -0.406 | 311.00 | 245.10 | |||
| Pinduoduo Inc. | 0 | 0 | 113.50 | 114.00 | -0.50 | -0.439 | 148.50 | 80.60 | |||
| Warner Bros. Discovery Inc. | 9.561 | 9.588 | 10.134 | 10.200 | -0.07 | -0.647 | 11.734 | 6.116 | |||
| ASTAZENECA ADR | 68.00 | 68.50 | 67.00 | 67.50 | -0.50 | -0.741 | 79.00 | 59.50 | |||
| REGENERON PHARM STK | 0 | 0 | 586.80 | 591.40 | -4.60 | -0.778 | 1,086.50 | 586.80 | |||
| Intuitive Surgical Inc. | 0 | 0 | 468.75 | 472.55 | -3.80 | -0.804 | 587.60 | 343.75 | |||
| CDW Corp | 0 | 0 | 148.90 | 150.20 | -1.30 | -0.866 | 236.10 | 148.50 | |||
| Marvell Technology Inc. | 57.03 | 57.51 | 59.54 | 60.07 | -0.53 | -0.882 | 122.92 | 52.04 | |||
| CADENCE DESIGN STK | 236.85 | 237.45 | 241.85 | 244.25 | -2.40 | -0.983 | 308.70 | 214.20 | |||
| Charter Communications Inc. | 0 | 0 | 352.15 | 355.85 | -3.70 | -1.040 | 382.90 | 237.50 | |||
| Autodesk Inc. | 241.30 | 242.20 | 248.75 | 251.40 | -2.65 | -1.054 | 307.90 | 183.80 | |||
| MICRON TECH STK | 0 | 0 | 84.17 | 85.10 | -0.93 | -1.093 | 146.00 | 77.62 | |||
| APPLIED MATERIAL STK | 133.74 | 134.16 | 138.00 | 139.54 | -1.54 | -1.104 | 234.50 | 134.66 | |||
| COGNIZANT TECH | 69.74 | 70.44 | 71.12 | 71.92 | -0.80 | -1.112 | 86.46 | 59.47 | |||
| QUALCOMM STK | 141.00 | 141.12 | 145.62 | 147.26 | -1.64 | -1.114 | 215.35 | 136.00 | |||
| MARRIOTT INTL STK | 218.65 | 219.10 | 226.05 | 228.70 | -2.65 | -1.159 | 294.10 | 191.56 | |||
| Zscaler Inc | 0 | 0 | 193.48 | 195.80 | -2.32 | -1.185 | 207.05 | 139.62 | |||
| ANSYS STK | 292.00 | 292.80 | 295.30 | 298.90 | -3.60 | -1.204 | 342.40 | 260.50 | |||
| NETFLIX.COM INC. | 861.30 | 863.30 | 901.00 | 912.00 | -11.00 | -1.206 | 998.10 | 512.50 | |||
| Baker Hughes Co. | 39.750 | 39.830 | 40.170 | 40.665 | -0.50 | -1.217 | 46.840 | 28.835 | |||
| Synopsys Inc. | 404.15 | 405.20 | 411.45 | 416.75 | -5.30 | -1.272 | 580.40 | 393.00 | |||
| Palo Alto Networks Inc | 0 | 0 | 159.36 | 161.62 | -2.26 | -1.398 | 198.54 | 123.58 | |||
| Take-Two Interactive Software | 194.14 | 194.58 | 197.14 | 200.30 | -3.16 | -1.578 | 209.90 | 123.44 | |||
| ANALOG DEVICES STK | 186.00 | 186.42 | 192.04 | 195.14 | -3.10 | -1.589 | 231.90 | 172.02 | |||
| CoStar Group Inc | 0 | 0 | 73.02 | 74.22 | -1.20 | -1.617 | 87.63 | 65.75 | |||
| CISCO SYSTEMS STK | 0 | 0 | 55.96 | 56.88 | -0.92 | -1.617 | 62.74 | 41.07 | |||
| Biogen Inc. | 0 | 0 | 127.70 | 129.95 | -2.25 | -1.731 | 217.80 | 127.70 | |||
| LAM RESEARCH | 67.05 | 67.15 | 68.92 | 70.18 | -1.26 | -1.795 | 103.66 | 65.53 | |||
| PACCAR STK | 89.23 | 89.77 | 90.61 | 92.35 | -1.74 | -1.884 | 114.38 | 83.10 | |||
| DoorDash Inc. | 168.30 | 169.00 | 173.60 | 177.14 | -3.54 | -1.998 | 203.15 | 91.48 | |||
| Fortinet Inc. | 0 | 0 | 91.75 | 93.63 | -1.88 | -2.008 | 108.90 | 48.61 | |||
| Diamondback Energy Inc | 0 | 0 | 145.36 | 148.40 | -3.04 | -2.049 | 195.08 | 129.38 | |||
| ASML Holdings | 0 | 0 | 640.00 | 654.00 | -14.00 | -2.141 | 1,010.00 | 614.00 | |||
| ON SEMICONDUCTOR STK | 37.725 | 37.880 | 40.295 | 41.190 | -0.90 | -2.173 | 72.140 | 38.825 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 150.80 | 154.34 | -3.54 | -2.294 | 200.00 | 135.04 | |||
| Constellation Energy Corp. | 0 | 0 | 193.36 | 197.96 | -4.60 | -2.324 | 331.25 | 144.24 | |||
| TEXAS INSTRUMENTS STK | 162.66 | 162.98 | 167.08 | 171.06 | -3.98 | -2.327 | 205.30 | 149.50 | |||
| Kla-Tencor Corp. | 621.30 | 622.90 | 639.00 | 655.30 | -16.30 | -2.487 | 818.40 | 576.00 | |||
| Airbnb Inc. | 111.40 | 111.60 | 116.36 | 119.36 | -3.00 | -2.513 | 153.88 | 101.92 | |||
| Apple Inc. | 0 | 0 | 202.05 | 207.50 | -5.45 | -2.627 | 246.25 | 154.98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 73.64 | 75.63 | -1.99 | -2.631 | 89.67 | 69.64 | |||
| NVIDIA | 0 | 0 | 101.38 | 104.12 | -2.74 | -2.632 | 143.70 | 73.16 | |||
| Workday | 0 | 0 | 226.05 | 232.60 | -6.55 | -2.816 | 269.95 | 189.82 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 329.10 | 338.85 | -9.75 | -2.877 | 433.95 | 198.22 | |||
| MICROCHIP TECH STK | 0 | 0 | 46.800 | 48.235 | -1.44 | -2.975 | 92.400 | 46.800 | |||
| NXP Semiconductor | 0 | 0 | 185.50 | 191.50 | -6.00 | -3.133 | 265.00 | 185.50 | |||
| ADOBE SYS STK | 0 | 0 | 355.55 | 367.40 | -11.85 | -3.225 | 533.30 | 348.35 | |||
| Atlassian Corp. | 0 | 0 | 205.45 | 212.35 | -6.90 | -3.249 | 310.70 | 123.52 | |||
| BROADCOM STK | 0 | 0 | 154.10 | 159.46 | -5.36 | -3.361 | 238.55 | 114.26 | |||
| Globalfoundries Inc. | 0 | 0 | 33.950 | 35.230 | -1.28 | -3.633 | 54.320 | 32.990 | |||
| MicroStrategy Inc. Shares | 0 | 0 | 295.20 | 306.40 | -11.20 | -3.655 | 464.80 | 100.60 | |||
| The Trade Desk Inc. | 0 | 0 | 51.20 | 53.16 | -1.96 | -3.687 | 132.34 | 49.08 | |||
| Microsoft Corp. | 0 | 0 | 350.00 | 363.45 | -13.45 | -3.701 | 432.65 | 349.00 | |||
| Arm Holdings PLC ADR | 0 | 0 | 99.20 | 103.40 | -4.20 | -4.062 | 173.60 | 83.50 | |||
| Dexcom Inc. | 62.48 | 62.62 | 64.17 | 66.92 | -2.75 | -4.109 | 130.22 | 59.02 | |||
| Datadog Inc | 0 | 0 | 93.08 | 97.12 | -4.04 | -4.160 | 160.04 | 91.12 | |||
| Axon Enterprise Inc. | 492.70 | 496.00 | 496.80 | 519.00 | -22.20 | -4.277 | 675.60 | 251.60 | |||
| Amazon.com Inc. | 0 | 0 | 177.48 | 186.28 | -8.80 | -4.724 | 232.70 | 146.56 | |||
| Meta Platforms Inc | 0 | 0 | 531.00 | 559.30 | -28.30 | -5.060 | 709.90 | 402.75 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 143.20 | 151.08 | -7.88 | -5.216 | 198.28 | 133.68 | |||
| ADV MICRO DEV STK | 0 | 0 | 95.32 | 100.72 | -5.40 | -5.361 | 170.10 | 89.15 | |||
| Paypal Holdings Inc. | 0 | 0 | 60.40 | 64.28 | -3.88 | -6.036 | 90.00 | 52.94 | |||
| MongoDB Inc | 0 | 0 | 164.22 | 174.80 | -10.58 | -6.053 | 357.05 | 164.22 | |||
| Palantir Technologies Inc. | 0 | 0 | 78.53 | 85.00 | -6.47 | -7.612 | 118.40 | 19.04 | |||
| Lululemon Athletica Inc. | 0 | 0 | 282.00 | 313.20 | -31.20 | -9.962 | 406.50 | 208.00 | |||