Grid47
nasdaq100
2025-09-15 ----> 2025-09-19
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | EOH | EOD | EOW | EOM |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL | 245.69 | 241.225 | 2025/09/19 | 19:59:59 | extend-hours | 4.465 | 1.85096901 | |
Apple Inc. | |||||
| ABNB | 126.8 | 126.33 | 2025/09/19 | 19:58:10 | extend-hours | 0.47 | 0.37204148 | |
Airbnb | |||||
| ADBE | 366 | 368.94 | 2025/09/19 | 19:58:56 | extend-hours | -2.94 | -0.79687754 | |
Adobe Inc. | |||||
| ADI | 245.27 | 249.95 | 2025/09/19 | 19:59:44 | extend-hours | -4.68 | -1.87237447 | |
Analog Devices | |||||
| ADP | 293.24 | 293.51 | 2025/09/19 | 19:57:14 | extend-hours | -0.27 | -0.09199005 | |
Automatic Data Processing | |||||
| ADSK | 322.48 | 325.03 | 2025/09/19 | 17:19:32 | extend-hours | -2.55 | -0.78454297 | |
Autodesk | |||||
| AEP | 107.07 | 106.55 | 2025/09/19 | 19:36:30 | extend-hours | 0.52 | 0.48803379 | |
American Electric Power | |||||
| AMAT | 189.9 | 190.815 | 2025/09/19 | 19:59:32 | extend-hours | -0.915 | -0.47952205 | |
Applied Materials | |||||
| AMD | 157.04 | 157.38 | 2025/09/19 | 19:59:59 | extend-hours | -0.34 | -0.21603762 | |
Advanced Micro Devices | |||||
| AMGN | 285.45 | 278.64 | 2025/09/19 | 19:59:50 | extend-hours | 6.81 | 2.44401378 | |
Amgen | |||||
| AMZN | 231.7499 | 232.37 | 2025/09/19 | 19:59:57 | extend-hours | -0.6201 | -0.26685889 | |
Amazon | |||||
| APP | 653.01 | 628.48 | 2025/09/19 | 19:59:50 | extend-hours | 24.53 | 3.90306772 | |
Applovin Corp | |||||
| ARM | 143 | 145.805 | 2025/09/19 | 19:59:28 | extend-hours | -2.805 | -1.92380234 | |
Arm Holdings | |||||
| ASML | 932.14 | 926.07 | 2025/09/19 | 19:59:37 | extend-hours | 6.07 | 0.65545801 | |
ASML Holding | |||||
| AVGO | 345.4794 | 344.65 | 2025/09/19 | 19:59:59 | extend-hours | 0.8294 | 0.24064993 | |
Broadcom | |||||
| AXON | 773.01 | 771.77 | 2025/09/19 | 19:58:03 | extend-hours | 1.24 | 0.16066963 | |
Axon Enterprise | |||||
| AZN | 76.76 | 76.79 | 2025/09/19 | 19:58:56 | extend-hours | -0.03 | -0.03906759 | |
AstraZeneca | |||||
| BIIB | 142.2658 | 143.96 | 2025/09/19 | 19:14:17 | extend-hours | -1.6942 | -1.17685468 | |
Biogen | |||||
| BKNG | 5,440 | 5447.96 | 2025/09/19 | 19:53:31 | extend-hours | -7.96 | -0.14610974 | |
Booking Holdings | |||||
| BKR | 47.39 | 47.22 | 2025/09/19 | 19:40:36 | extend-hours | 0.17 | 0.36001694 | |
Baker Hughes | |||||
| CCEP | 89.94 | 89.58 | 2025/09/19 | 16:41:17 | extend-hours | 0.36 | 0.40187542 | |
Coca-Cola Europacific Partners | |||||
| CDNS | 374.28 | 367.26 | 2025/09/19 | 19:59:53 | extend-hours | 7.02 | 1.91145238 | |
Cadence Design Systems | |||||
| CDW | 168.7555 | 162.51 | 2025/09/19 | 18:00:02 | extend-hours | 6.2455 | 3.84314811 | |
CDW | |||||
| CEG | 330.3 | 325.71 | 2025/09/19 | 19:55:06 | extend-hours | 4.59 | 1.40922907 | |
Constellation Energy | |||||
| CHTR | 263.6 | 263.1 | 2025/09/19 | 18:50:32 | extend-hours | 0.5 | 0.19004181 | |
Charter Communications | |||||
| CMCSA | 31.67 | 31.64 | 2025/09/19 | 19:59:31 | extend-hours | 0.03 | 0.09481669 | |
Comcast | |||||
| COST | 951.49 | 955 | 2025/09/19 | 19:59:59 | extend-hours | -3.51 | -0.36753927 | |
Costco | |||||
| CPRT | 45.86 | 45.42 | 2025/09/19 | 19:57:06 | extend-hours | 0.44 | 0.96873624 | |
Copart | |||||
| CRWD | 501.75 | 499 | 2025/09/19 | 19:59:42 | extend-hours | 2.75 | 0.55110220 | |
CrowdStrike | |||||
| CSCO | 68.1399 | 68.92 | 2025/09/19 | 19:58:16 | extend-hours | -0.7801 | -1.13189205 | |
Cisco | |||||
| CSGP | 88.23 | 89.4 | 2025/09/19 | 19:45:35 | extend-hours | -1.17 | -1.30872483 | |
CoStar Group | |||||
| CSX | 33.15 | 33.51 | 2025/09/19 | 19:59:44 | extend-hours | -0.36 | -1.07430618 | |
CSX Corporation | |||||
| CTAS | 201 | 200.34 | 2025/09/19 | 19:55:41 | extend-hours | 0.66 | 0.32943995 | |
Cintas | |||||
| CTSH | 66.96 | 70.58 | 2025/09/19 | 19:59:49 | extend-hours | -3.62 | -5.12893171 | |
Cognizant | |||||
| DASH | 265.31 | 268.58 | 2025/09/19 | 19:57:00 | extend-hours | -3.27 | -1.21751433 | |
DoorDash | |||||
| DDOG | 138.71 | 136.32 | 2025/09/19 | 19:59:52 | extend-hours | 2.39 | 1.75322770 | |
Datadog | |||||
| DXCM | 67.64 | 75 | 2025/09/19 | 19:59:48 | extend-hours | -7.36 | -9.81333333 | |
Dexcom | |||||
| EA | 173.07 | 172.85 | 2025/09/19 | 19:11:38 | extend-hours | 0.22 | 0.12727799 | |
Electronic Arts | |||||
| EXC | 43.44 | 43.2 | 2025/09/19 | 19:48:34 | extend-hours | 0.24 | 0.55555556 | |
Exelon | |||||
| FANG | 140 | 140.7 | 2025/09/19 | 19:48:10 | extend-hours | -0.7 | -0.49751244 | |
Diamondback Energy | |||||
| FAST | 47.88 | 47.21 | 2025/09/19 | 18:35:25 | extend-hours | 0.67 | 1.41919085 | |
Fastenal | |||||
| FTNT | 84.3 | 82.46 | 2025/09/19 | 19:59:06 | extend-hours | 1.84 | 2.23138491 | |
Fortinet | |||||
| GEHC | 74.98 | 74.46 | 2025/09/19 | 19:50:18 | extend-hours | 0.52 | 0.69836154 | |
GE HealthCare | |||||
| GFS | 32.98 | 33.35 | 2025/09/19 | 19:59:39 | extend-hours | -0.37 | -1.10944528 | |
GlobalFoundries | |||||
| GILD | 113.21 | 114.31 | 2025/09/19 | 19:54:11 | extend-hours | -1.10 | -0.96229551 | |
Gilead Sciences | |||||
| GOOG | 255.9299 | 253.4 | 2025/09/19 | 19:59:54 | extend-hours | 2.5299 | 0.99838200 | |
Alphabet Inc. (Class C) | |||||
| GOOGL | 255.45 | 253.25 | 2025/09/19 | 19:59:55 | extend-hours | 2.20 | 0.86870681 | |
Alphabet Inc. (Class A) | |||||
| HON | 209.2 | 211.1 | 2025/09/19 | 19:59:43 | extend-hours | -1.9 | -0.90004737 | |
Honeywell | |||||
| IDXX | 656.19 | 659.58 | 2025/09/19 | 19:39:30 | extend-hours | -3.39 | -0.51396343 | |
Idexx Laboratories | |||||
| INTC | 29.48 | 30.38 | 2025/09/19 | 19:59:58 | extend-hours | -0.90 | -2.96247531 | |
Intel | |||||
| INTU | 689.18 | 692.855 | 2025/09/19 | 19:59:28 | extend-hours | -3.675 | -0.53041401 | |
Intuit | |||||
| ISRG | 439.22 | 439.46 | 2025/09/19 | 19:59:53 | extend-hours | -0.24 | -0.05461248 | |
Intuitive Surgical | |||||
| KDP | 27.15 | 27.3 | 2025/09/19 | 19:56:26 | extend-hours | -0.15 | -0.54945055 | |
Keurig Dr Pepper | |||||
| KHC | 26.42 | 26.235 | 2025/09/19 | 19:59:50 | extend-hours | 0.185 | 0.70516486 | |
Kraft Heinz | |||||
| KLAC | 1,044 | 1051.9 | 2025/09/19 | 19:40:04 | extend-hours | -7.9 | -0.75102196 | |
KLA Corporation | |||||
| LIN | 473.46 | 477.505 | 2025/09/19 | 19:53:44 | extend-hours | -4.045 | -0.84711155 | |
Linde plc | |||||
| LRCX | 127.19 | 126.355 | 2025/09/19 | 19:59:19 | extend-hours | 0.835 | 0.66083653 | |
Lam Research | |||||
| LULU | 169.55 | 169.7 | 2025/09/19 | 19:59:53 | extend-hours | -0.15 | -0.08839128 | |
Lululemon Athletica | |||||
| MAR | 266.61 | 265.405 | 2025/09/19 | 19:30:59 | extend-hours | 1.205 | 0.45402310 | |
Marriott International | |||||
| MCHP | 65.52 | 66.31 | 2025/09/19 | 19:58:08 | extend-hours | -0.79 | -1.19137385 | |
Microchip Technology | |||||
| MDLZ | 64 | 63.6 | 2025/09/19 | 19:30:01 | extend-hours | 0.4 | 0.62893082 | |
Mondelez International | |||||
| MELI | 2,450 | 2493.06 | 2025/09/19 | 19:57:16 | extend-hours | -43.06 | -1.72719469 | |
MercadoLibre | |||||
| META | 776.85 | 786.42 | 2025/09/19 | 19:59:55 | extend-hours | -9.57 | -1.21690700 | |
Meta Platforms | |||||
| MNST | 64.49 | 64.86 | 2025/09/19 | 19:19:35 | extend-hours | -0.37 | -0.57045945 | |
Monster Beverage | |||||
| MRVL | 74.1 | 74.745 | 2025/09/19 | 19:59:39 | extend-hours | -0.645 | -0.86293398 | |
Marvell Technology | |||||
| MSFT | 517.3 | 510.56 | 2025/09/19 | 19:59:58 | extend-hours | 6.74 | 1.32011908 | |
Microsoft | |||||
| MSTR | 344.73 | 347.45 | 2025/09/19 | 19:59:58 | extend-hours | -2.72 | -0.78284645 | |
MicroStrategy Inc. | |||||
| MU | 162.25 | 162.75 | 2025/09/19 | 19:59:52 | extend-hours | -0.50 | -0.30721966 | |
Micron Technology | |||||
| NFLX | 1224.06 | 1218.62 | 2025/09/19 | 19:59:59 | extend-hours | 5.44 | 0.44640659 | |
Netflix | |||||
| NVDA | 176.07 | 175.77 | 2025/09/19 | 19:59:57 | extend-hours | 0.30 | 0.17067759 | |
Nvidia | |||||
| NXPI | 224.5 | 228.68 | 2025/09/19 | 19:58:28 | extend-hours | -4.18 | -1.82788176 | |
NXP Semiconductors | |||||
| ODFL | 140.66 | 142.85 | 2025/09/19 | 19:06:17 | extend-hours | -2.19 | -1.53307665 | |
Old Dominion | |||||
| ON | 51.5 | 51.61 | 2025/09/19 | 19:58:40 | extend-hours | -0.11 | -0.21313699 | |
ON Semiconductor | |||||
| ORLY | 103.72 | 104.06 | 2025/09/19 | 19:54:43 | extend-hours | -0.34 | -0.32673458 | |
O'Reilly Auto Parts | |||||
| PANW | 208.21 | 206.405 | 2025/09/19 | 19:59:31 | extend-hours | 1.805 | 0.87449432 | |
Palo Alto Networks | |||||
| PAYX | 131 | 131.77 | 2025/09/19 | 19:09:20 | extend-hours | -0.77 | -0.58435152 | |
Paychex | |||||
| PCAR | 99.5 | 101.72 | 2025/09/19 | 18:40:26 | extend-hours | -2.22 | -2.18246166 | |
Paccar | |||||
| PDD | 129.6 | 134.09 | 2025/09/19 | 19:59:52 | extend-hours | -4.49 | -3.34849728 | |
PDD Holdings | |||||
| PEP | 141.9 | 141.46 | 2025/09/19 | 19:59:57 | extend-hours | 0.44 | 0.31104199 | |
PepsiCo | |||||
| PLTR | 182.37 | 177.07 | 2025/09/19 | 19:59:57 | extend-hours | 5.30 | 2.99316654 | |
Palantir Technologies | |||||
| PYPL | 68.25 | 68.76 | 2025/09/19 | 19:59:51 | extend-hours | -0.51 | -0.74171030 | |
PayPal | |||||
| QCOM | 167.05 | 169.17 | 2025/09/19 | 19:59:44 | extend-hours | -2.12 | -1.25317728 | |
Qualcomm | |||||
| REGN | 594.86 | 602.54 | 2025/09/19 | 19:56:30 | extend-hours | -7.68 | -1.27460418 | |
Regeneron Pharmaceuticals | |||||
| ROP | 504.9 | 508.51 | 2025/09/19 | 18:23:24 | extend-hours | -3.61 | -0.70991721 | |
Roper Technologies | |||||
| ROST | 146.4 | 146.42 | 2025/09/19 | 19:08:50 | extend-hours | -0.02 | -0.01365934 | |
Ross Stores | |||||
| SBUX | 84.57 | 84.13 | 2025/09/19 | 19:59:23 | extend-hours | 0.44 | 0.52300012 | |
Starbucks | |||||
| SHOP | 153.3 | 151.96 | 2025/09/19 | 19:59:03 | extend-hours | 1.34 | 0.88181100 | |
Shopify | |||||
| SNPS | 497.8 | 479 | 2025/09/19 | 19:59:57 | extend-hours | 18.8 | 3.92484342 | |
Synopsys | |||||
| TEAM | 170 | 171.37 | 2025/09/19 | 19:47:42 | extend-hours | -1.37 | -0.79943981 | |
Atlassian | |||||
| TMUS | 240 | 238.825 | 2025/09/19 | 19:57:29 | extend-hours | 1.175 | 0.49199204 | |
T-Mobile US | |||||
| TSLA | 425.5 | 421.82 | 2025/09/19 | 19:59:59 | extend-hours | 3.68 | 0.87241003 | |
Tesla Inc. | |||||
| TTD | 44.4501 | 43.87 | 2025/09/19 | 19:59:57 | extend-hours | 0.5801 | 1.32231593 | |
Trade Desk (The) | |||||
| TTWO | 252.49 | 251.96 | 2025/09/19 | 19:49:41 | extend-hours | 0.53 | 0.21035085 | |
Take-Two Interactive | |||||
| TXN | 179 | 182.59 | 2025/09/19 | 19:57:17 | extend-hours | -3.59 | -1.96615368 | |
Texas Instruments | |||||
| VRSK | 243.5 | 246.13 | 2025/09/19 | 19:11:39 | extend-hours | -2.63 | -1.06854101 | |
Verisk Analytics | |||||
| VRTX | 390 | 388.6 | 2025/09/19 | 19:59:52 | extend-hours | 1.4 | 0.36026763 | |
Vertex Pharmaceuticals | |||||
| WBD | 19.57 | 18.7 | 2025/09/19 | 19:59:56 | extend-hours | 0.87 | 4.65240642 | |
Warner Bros. Discovery | |||||
| WDAY | 234 | 236.13 | 2025/09/19 | 19:55:00 | extend-hours | -2.13 | -0.90204548 | |
Workday Inc. | |||||
| XEL | 72.09 | 72.32 | 2025/09/19 | 17:48:34 | extend-hours | -0.23 | -0.31803097 | |
Xcel Energy | |||||
| ZS | 294.42 | 292.67 | 2025/09/19 | 19:59:35 | extend-hours | 1.75 | 0.59794308 | |
Zscaler |
Total Volume: 0
Last Update on: 2025-09-22_00:46:18
Grid47 copyright Whitehorse Analytics 2009-2025. All rights reserved.