Grid47

nasdaq100

2025-09-22 ----> 2025-09-23

weighted order

Symbol Price Open Volume Date Time MarketStatus $ Change %Change Trend Description EOH EOD EOW EOM
AAPL 256.47 248.3 2025/09/23 04:02:56 extend-hours 8.17 3.29037455 AAPL Apple Inc.
ABNB 125.44 125.65 2025/09/23 04:02:02 extend-hours -0.21 -0.16713092 ABNB Airbnb
ADBE 364.15 364.16 2025/09/23 04:02:52 extend-hours -0.01 -0.00274605 ADBE Adobe Inc.
ADI 247.35 245.61 2025/09/23 04:02:42 extend-hours 1.74 0.70844021 ADI Analog Devices
ADP 292.8 289.46 2025/09/23 04:02:50 extend-hours 3.34 1.15387273 ADP Automatic Data Processing
ADSK 323.99 321.39 2025/09/22 19:35:07 extend-hours 2.60 0.80898597 ADSK Autodesk
AEP 106.7 106.95 2025/09/22 19:14:52 extend-hours -0.25 -0.23375409 AEP American Electric Power
AMAT 199.77 193.185 2025/09/23 04:02:17 extend-hours 6.585 3.40864974 AMAT Applied Materials
AMD 160.6 157.42 2025/09/23 04:02:59 extend-hours 3.18 2.02007369 AMD Advanced Micro Devices
AMGN 286 284.13 2025/09/23 04:02:58 extend-hours 1.87 0.65814944 AMGN Amgen
AMZN 228.6 230.56 2025/09/23 04:02:58 extend-hours -1.96 -0.85010409 AMZN Amazon
APP 643.98 647.05 2025/09/23 04:02:50 extend-hours -3.07 -0.47446102 APP Applovin Corp
ARM 144.98 142.15 2025/09/23 04:02:49 extend-hours 2.83 1.99085473 ARM Arm Holdings
ASML 950.89 960.92 2025/09/23 04:03:01 extend-hours -10.03 -1.04379137 ASML ASML Holding
AVGO 341 342.425 2025/09/23 04:03:05 extend-hours -1.425 -0.41614952 AVGO Broadcom
AXON 774.7 766.33 2025/09/22 19:35:39 extend-hours 8.37 1.09221876 AXON Axon Enterprise
AZN 77.15 76.67 2025/09/23 04:02:40 extend-hours 0.48 0.62605974 AZN AstraZeneca
BIIB 141.33 142.12 2025/09/23 04:03:05 extend-hours -0.79 -0.55586828 BIIB Biogen
BKNG 5442.2 5,400 2025/09/23 04:03:05 extend-hours 42.2 0.78148148 BKNG Booking Holdings
BKR 47.64 47.14 2025/09/23 04:01:24 extend-hours 0.50 1.06067034 BKR Baker Hughes
CCEP 88 89.24 2025/09/22 18:23:49 extend-hours -1.24 -1.38951143 CCEP Coca-Cola Europacific Partners
CDNS 374.15 370 2025/09/23 04:02:18 extend-hours 4.15 1.12162162 CDNS Cadence Design Systems
CDW 160.75 161.01 2025/09/22 18:46:55 extend-hours -0.26 -0.16148065 CDW CDW
CEG 346.11 332.97 2025/09/23 04:03:03 extend-hours 13.14 3.94630147 CEG Constellation Energy
CHTR 264.97 262.5 2025/09/22 19:46:25 extend-hours 2.47 0.94095238 CHTR Charter Communications
CMCSA 31.5 31.33 2025/09/23 04:03:05 extend-hours 0.17 0.54261092 CMCSA Comcast
COST 944 947.375 2025/09/23 04:03:08 extend-hours -3.375 -0.35624753 COST Costco
CPRT 45.38 45.48 2025/09/23 04:02:10 extend-hours -0.10 -0.21987687 CPRT Copart
CRWD 493.52 496 2025/09/23 04:02:41 extend-hours -2.48 -0.500 CRWD CrowdStrike
CSCO 67.7 67.86 2025/09/23 04:03:07 extend-hours -0.16 -0.23577955 CSCO Cisco
CSGP 86.04 86.7 2025/09/22 19:58:14 extend-hours -0.66 -0.76124567 CSGP CoStar Group
CSX 33.3 32.98 2025/09/22 19:49:23 extend-hours 0.32 0.97028502 CSX CSX Corporation
CTAS 202.97 199.91 2025/09/22 19:46:25 extend-hours 3.06 1.53068881 CTAS Cintas
CTSH 68.8 67.01 2025/09/22 19:48:42 extend-hours 1.79 2.67124310 CTSH Cognizant
DASH 262.77 264.52 2025/09/23 04:01:17 extend-hours -1.75 -0.66157568 DASH DoorDash
DDOG 138.35 137.38 2025/09/23 04:00:59 extend-hours 0.97 0.70607075 DDOG Datadog
DXCM 69.28 67.69 2025/09/22 19:51:00 extend-hours 1.59 2.34894371 DXCM Dexcom
EA 173.96 173.69 2025/09/23 04:00:00 extend-hours 0.27 0.15544936 EA Electronic Arts
EXC 43.37 43.35 2025/09/22 19:13:30 extend-hours 0.02 0.04613610 EXC Exelon
FANG 138.83 138.22 2025/09/22 19:55:22 extend-hours 0.61 0.44132542 FANG Diamondback Energy
FAST 47.01 47.55 2025/09/22 19:59:58 extend-hours -0.54 -1.13564669 FAST Fastenal
FTNT 85.14 83.13 2025/09/23 04:02:57 extend-hours 2.01 2.41789968 FTNT Fortinet
GEHC 74.51 74.61 2025/09/22 19:57:21 extend-hours -0.10 -0.13403029 GEHC GE HealthCare
GFS 33.21 32.9 2025/09/22 19:58:07 extend-hours 0.31 0.94224924 GFS GlobalFoundries
GILD 112.21 113.45 2025/09/23 04:03:23 extend-hours -1.24 -1.09299251 GILD Gilead Sciences
GOOG 253.04 254.78 2025/09/23 04:03:25 extend-hours -1.74 -0.68294215 GOOG Alphabet Inc. (Class C)
GOOGL 252.8 254.43 2025/09/23 04:03:26 extend-hours -1.63 -0.64064772 GOOGL Alphabet Inc. (Class A)
HON 208.5 208.745 2025/09/23 04:03:08 extend-hours -0.245 -0.11736808 HON Honeywell
IDXX 643.74 653.17 2025/09/22 19:48:32 extend-hours -9.43 -1.44372828 IDXX Idexx Laboratories
INTC 28.92 29.67 2025/09/23 04:03:29 extend-hours -0.75 -2.52780586 INTC Intel
INTU 701.29 686.53 2025/09/23 04:03:21 extend-hours 14.76 2.14994246 INTU Intuit
ISRG 445.23 438.12 2025/09/23 04:03:22 extend-hours 7.11 1.62284306 ISRG Intuitive Surgical
KDP 26.03 26.75 2025/09/23 04:03:32 extend-hours -0.72 -2.69158879 KDP Keurig Dr Pepper
KHC 26.38 26.38 2025/09/23 04:02:43 extend-hours 0.00 0 KHC Kraft Heinz
KLAC 1068.49 1038.89 2025/09/23 04:03:06 extend-hours 29.60 2.84919481 KLAC KLA Corporation
LIN 477.63 476.98 2025/09/23 04:03:13 extend-hours 0.65 0.13627406 LIN Linde plc
LRCX 130.64 129.8 2025/09/23 04:03:32 extend-hours 0.84 0.64714946 LRCX Lam Research
LULU 172.03 169.3 2025/09/23 04:03:26 extend-hours 2.73 1.61252215 LULU Lululemon Athletica
MAR 263.8926 265.77 2025/09/22 19:16:14 extend-hours -1.8774 -0.70640027 MAR Marriott International
MCHP 65.41 65.5 2025/09/23 04:02:48 extend-hours -0.09 -0.13740458 MCHP Microchip Technology
MDLZ 63.5 63.31 2025/09/23 04:00:15 extend-hours 0.19 0.30011057 MDLZ Mondelez International
MELI 2457.4 2442.11 2025/09/23 04:03:22 extend-hours 15.29 0.62609792 MELI MercadoLibre
META 767.33 781.845 2025/09/23 04:03:38 extend-hours -14.515 -1.85650608 META Meta Platforms
MNST 62.94 63.78 2025/09/23 04:00:01 extend-hours -0.84 -1.31702728 MNST Monster Beverage
MRVL 75.61 73.35 2025/09/23 04:03:35 extend-hours 2.26 3.08111793 MRVL Marvell Technology
MSFT 515.68 515.59 2025/09/23 04:03:42 extend-hours 0.09 0.01745573 MSFT Microsoft
MSTR 339.49 337.02 2025/09/23 04:03:43 extend-hours 2.47 0.73289419 MSTR MicroStrategy Inc.
MU 166.37 164.375 2025/09/23 04:03:43 extend-hours 1.995 1.21368821 MU Micron Technology
NFLX 1226.25 1221.9 2025/09/23 04:03:40 extend-hours 4.35 0.35600295 NFLX Netflix
NVDA 182.75 175.3 2025/09/23 04:03:45 extend-hours 7.45 4.24985739 NVDA Nvidia
NXPI 223.055 224.1 2025/09/22 19:59:24 extend-hours -1.045 -0.46630968 NXPI NXP Semiconductors
ODFL 139 140.83 2025/09/22 19:31:12 extend-hours -1.83 -1.29943904 ODFL Old Dominion
ON 51.56 51.23 2025/09/23 04:03:18 extend-hours 0.33 0.64415382 ON ON Semiconductor
ORLY 103.41 103.335 2025/09/23 04:03:36 extend-hours 0.075 0.07257947 ORLY O'Reilly Auto Parts
PANW 207.77 206.89 2025/09/23 04:03:24 extend-hours 0.88 0.42534680 PANW Palo Alto Networks
PAYX 130.5 128.6 2025/09/22 19:52:58 extend-hours 1.9 1.47744946 PAYX Paychex
PCAR 95.08 99.14 2025/09/22 19:27:16 extend-hours -4.06 -4.09521888 PCAR Paccar
PDD 127.59 128.805 2025/09/23 04:03:44 extend-hours -1.215 -0.94328636 PDD PDD Holdings
PEP 141.22 141.08 2025/09/23 04:03:48 extend-hours 0.14 0.09923448 PEP PepsiCo
PLTR 180.99 180.88 2025/09/23 04:03:52 extend-hours 0.11 0.06081380 PLTR Palantir Technologies
PYPL 67.8 67.76 2025/09/23 04:02:45 extend-hours 0.04 0.05903188 PYPL PayPal
QCOM 169.78 166.85 2025/09/23 04:03:48 extend-hours 2.93 1.75606832 QCOM Qualcomm
REGN 598.01 593 2025/09/22 19:53:24 extend-hours 5.01 0.84485666 REGN Regeneron Pharmaceuticals
ROP 509.03 501.5 2025/09/22 19:57:56 extend-hours 7.53 1.50149551 ROP Roper Technologies
ROST 144.9999 146.44 2025/09/22 19:55:24 extend-hours -1.4401 -0.98340617 ROST Ross Stores
SBUX 85.17 84.23 2025/09/23 04:03:51 extend-hours 0.94 1.11599193 SBUX Starbucks
SHOP 156.55 153.18 2025/09/23 04:03:40 extend-hours 3.37 2.20002611 SHOP Shopify
SNPS 513.15 490 2025/09/23 04:03:46 extend-hours 23.15 4.72448980 SNPS Synopsys
TEAM 170.3 167.75 2025/09/23 04:03:50 extend-hours 2.55 1.52011923 TEAM Atlassian
TMUS 237.38 237.03 2025/09/23 04:03:36 extend-hours 0.35 0.14766063 TMUS T-Mobile US
TSLA 436.5 431.11 2025/09/23 04:03:59 extend-hours 5.39 1.25026095 TSLA Tesla Inc.
TTD 46.15 43.88 2025/09/23 04:04:00 extend-hours 2.27 5.17319964 TTD Trade Desk (The)
TTWO 252.69 249.39 2025/09/23 04:01:59 extend-hours 3.30 1.32322868 TTWO Take-Two Interactive
TXN 179.64 179.4 2025/09/23 04:03:57 extend-hours 0.24 0.13377926 TXN Texas Instruments
VRSK 244.09 241.82 2025/09/22 19:25:47 extend-hours 2.27 0.93871475 VRSK Verisk Analytics
VRTX 382.01 384.07 2025/09/23 04:03:35 extend-hours -2.06 -0.53636056 VRTX Vertex Pharmaceuticals
WBD 19.51 19.275 2025/09/23 04:03:35 extend-hours 0.235 1.21919585 WBD Warner Bros. Discovery
WDAY 242.64 232.02 2025/09/23 04:01:30 extend-hours 10.62 4.57719162 WDAY Workday Inc.
XEL 72.3 72.62 2025/09/22 18:49:13 extend-hours -0.32 -0.44064996 XEL Xcel Energy
ZS 290.02 293.82 2025/09/23 04:02:05 extend-hours -3.80 -1.29330883 ZS Zscaler

Total Volume: 0

Last Update on: 2025-09-23_04:04:11

Grid47 copyright Whitehorse Analytics 2009-2025. All rights reserved.