Grid47
nasdaq100
2026-09-11 ----> 2026-09-11
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | BuySell | Target | %Alpha | EOH | EOD | EOW | EOM | EOY |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| aapl | 332.63 | 327.45 | 2026/09/11 | 18:55:54 | extend-hours | 5.99000000 | 1.82928691 | Apple Inc. | 246.63 - 340.08 | 0.9022 | 330.75 | 330.84 | 322.07 | 317.44 | 283.38 | |||
| abnb | 170.00 | 170.03 | 2026/09/11 | 18:54:13 | extend-hours | 2.54000000 | 1.49385403 | Airbnb Inc. Class A | 115.96 - 153.11 | 0.5668 | 169.27 | 169.04 | 172.79 | 182.58 | 139.47 | |||
| adbe | 252.22 | 242.17 | 2026/09/11 | 18:55:43 | extend-hours | 3.57000000 | 1.47417104 | Adobe Inc. | 193.41 - 339.04 | 0.5471 | 246.88 | 247.58 | 255.94 | 269.92 | 282.13 | |||
| adi | 378.88 | 365.34 | 2026/09/11 | 18:30:25 | extend-hours | 17.60000000 | 4.81749627 | Analog Devices Inc. | 277.29 - 445.48 | 3.8904 | 376.59 | 374.49 | 366.11 | 373.06 | 332.52 | |||
| adp | 269.00 | 265.82 | 2026/09/11 | 18:54:15 | extend-hours | 0.93000000 | 0.34986081 | Automatic Data Processing | 188.79 - 273.37 | -0.5772 | 267.19 | 267.21 | 269.28 | 277.43 | 246.87 | |||
| adsk | 212.70 | 210.50 | 2026/09/11 | 18:53:13 | extend-hours | 0.79000000 | 0.37529691 | Autodesk Inc | 187.72 - 293.79 | -0.5518 | 212.50 | 212.43 | 212.15 | 239.29 | 255.72 | |||
| aep | 123.23 | 124.50 | 2026/09/11 | 18:53:33 | extend-hours | -0.44680000 | -0.35887550 | American Electric Power | 113.70 - 138.69 | -1.2859 | 123.72 | 123.62 | 124.28 | 123.34 | 125.44 | |||
| amat | 456.80 | 461.19 | 2026/09/11 | 18:52:07 | extend-hours | 2.72000000 | 0.58977862 | Applied Materials | 281.64 - 723.00 | -0.3373 | 460.38 | 459.76 | 461.37 | 474.47 | 382.58 | |||
| amd | 515.50 | 510.71 | 2026/09/11 | 18:56:13 | extend-hours | 11.67090000 | 2.28523037 | Advanced Micro Devices | 190.95 - 580.91 | 1.3582 | 513.36 | 513.66 | 504.83 | 489.38 | 338.81 | |||
| amgn | 377.96 | 386.14 | 2026/09/11 | 18:51:24 | extend-hours | -4.48000000 | -1.16021599 | Amgen Inc | 320.72 - 407.83 | -2.0873 | 379.76 | 380.34 | 396.30 | 420.31 | 351.76 | |||
| amzn | 256.62 | 254.09 | 2026/09/11 | 18:56:11 | extend-hours | 4.91000000 | 1.93238616 | Amazon | 198.79 - 284.02 | 1.0053 | 255.54 | 255.52 | 255.31 | 260.60 | 242.12 | |||
| app | 323.01 | 315.54 | 2026/09/11 | 18:56:04 | extend-hours | 8.94000000 | 2.83323826 | Applovin Corporation Class A | 366.91 - 668.63 | 1.9062 | 320.02 | 319.58 | 315.22 | 316.70 | 503.20 | |||
| arm | 264.85 | 257.70 | 2026/09/11 | 18:53:45 | extend-hours | 10.47000000 | 4.06286380 | Arm Holdings PLC | 104.55 - 439.46 | 3.1358 | 260.81 | 260.87 | 259.36 | 255.74 | 200.37 | |||
| asml | 1,700.92 | 1,726.87 | 2026/09/11 | 18:53:22 | extend-hours | 13.30000000 | 0.77017957 | ASML Holding NV | 1,194.32 - 1,989.44 | -0.1569 | 1,712.98 | 1,712.08 | 1,719.00 | 1,743.44 | 1,416.62 | |||
| avgo | 361.56 | 364.85 | 2026/09/11 | 18:55:34 | extend-hours | 0.81000000 | 0.22200904 | Broadcom Inc. | 293.41 - 481.57 | -0.7051 | 363.59 | 363.39 | 362.73 | 370.02 | 367.12 | |||
| axon | 480.30 | 480.45 | 2026/09/11 | 18:47:40 | extend-hours | -1.31530000 | -0.27376418 | Axon Enterprise Inc. | 345.94 - 641.51 | -1.2008 | 482.83 | 481.56 | 493.86 | 567.26 | 537.95 | |||
| azn | 156.40 | 161.43 | 2026/09/11 | 18:54:21 | extend-hours | -4.47000000 | -2.76900204 | AstraZeneca | 155.62 - 209.48 | -3.6961 | 159.17 | 158.90 | 159.90 | 161.60 | 179.49 | |||
| biib | 217.15 | 216.75 | 2026/09/11 | 18:10:52 | extend-hours | 1.72000000 | 0.79354095 | Biogen | 164.42 - 216.63 | -0.1335 | 217.53 | 217.41 | 215.33 | 216.62 | 188.12 | |||
| bkng | 174.16 | 176.61 | 2026/09/11 | 18:54:24 | extend-hours | -0.17000000 | -0.09625729 | Booking Holdings Inc. | 154.13 - 219.68 | -1.0233 | 174.19 | 174.67 | 179.05 | 198.90 | 188.30 | |||
| bkr | 59.07 | 59.99 | 2026/09/11 | 18:44:01 | extend-hours | -0.32650000 | -0.54430274 | Baker Hughes | 47.95 - 69.67 | -1.4714 | 58.34 | 58.78 | 61.90 | 62.43 | 57.49 | |||
| ccep | 102.77 | 104.24 | 2026/09/11 | 18:10:26 | extend-hours | -0.11000000 | -0.10552571 | Coca-Cola Europacific Partners plc Ordinary Shares | 85.43 - 111.71 | -1.0326 | 102.90 | 103.15 | 104.36 | 106.65 | 96.92 | |||
| cdns | 290.40 | 288.21 | 2026/09/11 | 18:52:56 | extend-hours | 5.11000000 | 1.77301273 | Cadence Design Systems | 265.66 - 416.39 | 0.8460 | 289.32 | 289.27 | 287.15 | 313.26 | 326.00 | |||
| cdw | 154.00 | 144.81 | 2026/09/11 | 18:25:01 | extend-hours | 11.19000000 | 7.72736689 | CDW Corporation | 99.30 - 154.00 | 6.8003 | 151.96 | 152.58 | 147.12 | 146.11 | 140.41 | |||
| ceg | 285.01 | 290.58 | 2026/09/11 | 18:55:15 | extend-hours | -1.22000000 | -0.41984996 | Constellation Energy Corporation | 236.50 - 354.94 | -1.3469 | 286.93 | 287.00 | 292.53 | 283.17 | 306.53 | |||
| chtr | 145.77 | 142.04 | 2026/09/11 | 18:55:53 | extend-hours | 5.21000000 | 3.66810997 | Charter Comm Inc Del CL A New | 123.31 - 248.19 | 2.7410 | 142.74 | 143.10 | 143.59 | 151.16 | 189.93 | |||
| cmcsa | 25.21 | 25.21 | 2026/09/11 | 18:29:54 | extend-hours | 0.04000000 | 0.15866720 | Comcast Corp | 21.92 - 32.48 | -0.7684 | 25.23 | 25.25 | 25.56 | 26.36 | 27.50 | |||
| cost | 904.79 | 905.17 | 2026/09/11 | 18:56:01 | extend-hours | 2.42000000 | 0.26735309 | Costco Wholesale Corp | 875.74 - 1,094.32 | -0.6597 | 903.88 | 904.41 | 907.13 | 934.96 | 943.64 | |||
| cprt | 29.98 | 32.01 | 2026/09/11 | 18:55:55 | extend-hours | -0.78000000 | -2.43673852 | Copart Inc | 27.17 - 41.54 | -3.3638 | 30.93 | 31.09 | 31.81 | 32.41 | 35.70 | |||
| crwd | 206.13 | 208.04 | 2026/09/11 | 18:58:49 | extend-hours | -2.74000000 | -1.31708607 | CrowdStrike Holdings Inc. Class A | 87.56 - 211.22 | -2.2441 | 207.38 | 208.07 | 209.30 | 209.43 | 147.49 | |||
| csco | 112.02 | 108.89 | 2026/09/11 | 18:56:49 | extend-hours | 4.56620000 | 4.19340619 | Cisco Systems Inc. (DE) | 73.35 - 130.00 | 3.2663 | 110.99 | 110.60 | 109.47 | 110.80 | 92.22 | |||
| csgp | 30.55 | 29.72 | 2026/09/11 | 18:43:14 | extend-hours | 1.06000000 | 3.56722194 | CoStar Group Inc | 27.14 - 67.20 | 2.6402 | 30.21 | 30.32 | 30.16 | 31.65 | 47.85 | |||
| csx | 48.63 | 49.65 | 2026/09/11 | 18:53:44 | extend-hours | -0.41000000 | -0.82578046 | CSX Corporation | 35.05 - 53.23 | -1.7528 | 48.95 | 48.94 | 48.95 | 50.28 | 42.52 | |||
| ctas | 202.58 | 200.51 | 2026/09/11 | 18:21:54 | extend-hours | 3.06000000 | 1.52610842 | Cintas Corp | 163.55 - 216.53 | 0.5990 | 201.95 | 201.54 | 200.19 | 201.89 | 188.33 | |||
| ctsh | 59.99 | 58.41 | 2026/09/11 | 17:54:16 | extend-hours | 1.68000000 | 2.87621983 | Cognizant Technology Solutions | 38.73 - 86.70 | 1.9492 | 58.93 | 58.94 | 59.75 | 61.40 | 64.29 | |||
| dash | 201.92 | 202.05 | 2026/09/11 | 18:58:31 | extend-hours | 0.92000000 | 0.45533284 | DoorDash Inc. Class A | 146.60 - 230.52 | -0.4717 | 202.93 | 202.64 | 202.48 | 218.19 | 201.91 | |||
| ddog | 224.00 | 221.72 | 2026/09/11 | 18:56:50 | extend-hours | -0.51000000 | -0.23001984 | Datadog Inc. Class A | 102.62 - 288.15 | -1.1571 | 221.19 | 222.24 | 218.27 | 232.44 | 178.97 | |||
| dxcm | 83.10 | 84.65 | 2026/09/11 | 17:56:44 | extend-hours | -1.48000000 | -1.74837566 | Dexcom | 57.56 - 87.31 | -2.6754 | 83.44 | 83.35 | 84.77 | 88.77 | 70.98 | |||
| exc | 43.25 | 43.76 | 2026/09/11 | 18:19:14 | extend-hours | -0.23000000 | -0.52559415 | Exelon | 42.90 - 50.29 | -1.4527 | 43.28 | 43.25 | 43.57 | 44.07 | 45.85 | |||
| fang | 205.00 | 204.68 | 2026/09/11 | 18:58:53 | extend-hours | -0.54090000 | -0.26426617 | Diamondback Energy | 140.45 - 213.69 | -1.1913 | 203.64 | 203.97 | 202.37 | 203.01 | 177.41 | |||
| fast | 49.00 | 49.61 | 2026/09/11 | 18:33:30 | extend-hours | 0.31000000 | 0.62487402 | Fastenal | 40.61 - 49.99 | -0.3022 | 49.32 | 49.34 | 49.22 | 50.20 | 45.39 | |||
| ftnt | 156.69 | 158.40 | 2026/09/11 | 18:59:08 | extend-hours | -2.15000000 | -1.35732323 | Fortinet Inc. | 75.23 - 168.29 | -2.2844 | 156.43 | 157.32 | 157.18 | 158.38 | 110.61 | |||
| gehc | 64.01 | 64.96 | 2026/09/11 | 18:57:31 | extend-hours | -0.31000000 | -0.47721675 | GE HealthCare Technologies Inc. | 59.48 - 88.16 | -1.4043 | 63.64 | 63.86 | 65.80 | 70.61 | 72.07 | |||
| gfs | 46.99 | 46.44 | 2026/09/11 | 18:55:38 | extend-hours | 1.18440000 | 2.55038760 | GlobalFoundries | 37.13 - 89.96 | 1.6233 | 46.84 | 46.78 | 45.83 | 47.91 | 49.62 | |||
| gild | 143.47 | 145.24 | 2026/09/11 | 18:58:22 | extend-hours | -1.09000000 | -0.75048196 | Gilead Sciences | 118.30 - 155.80 | -1.6775 | 144.03 | 143.98 | 146.36 | 144.98 | 132.42 | |||
| goog | 335.50 | 332.73 | 2026/09/11 | 18:58:57 | extend-hours | 5 | 1.50271992 | Alphabet Inc. (Class C) | 273.14 - 399.04 | 0.5757 | 335.15 | 335.05 | 332.98 | 339.79 | 325.79 | |||
| hon | 202.25 | 203.62 | 2026/09/11 | 18:55:37 | extend-hours | 0.18000000 | 0.08839996 | Honeywell International Inc. | 199.51 - 248.79 | -0.8387 | 202.72 | 202.77 | 205.46 | 215.85 | 216.86 | |||
| idxx | 506.50 | 509.88 | 2026/09/11 | 18:30:02 | extend-hours | -1.83000000 | -0.35890798 | Idexx Laboratories Inc | 526.44 - 724.76 | -1.2860 | 503.08 | 504.11 | 516.39 | 540.59 | 604.47 | |||
| intc | 102.91 | 102.47 | 2026/09/11 | 18:58:52 | extend-hours | 2.58000000 | 2.51781009 | Intel | 39.37 - 140.94 | 1.5907 | 102.62 | 102.80 | 101.95 | 96.16 | 70.67 | |||
| intu | 321.08 |