Grid47
nasdaq100
2026-06-03 ----> 2026-06-03
weighted order
| Symbol | Price | Open | Volume | Date | Time | MarketStatus | $ Change | %Change | Trend | Description | BuySell | EOH | EOD | EOW | EOM | EOY |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| aapl | 310.22 | 314.18 | 2026/06/03 | 13:02:01 | open | -5.02000000 | -1.59783560 | Apple Inc. | 0.00 | 314.46 | 311.39 | 0.00 | 0.00 | |||
| abnb | 133.70 | 133.22 | 2026/06/03 | 12:23:57 | open | -0.47500000 | -0.35655307 | Airbnb | 0.00 | 133.36 | 134.43 | 0.00 | 0.00 | |||
| adbe | 256.51 | 259.39 | 2026/06/03 | 13:02:00 | open | -5.56000000 | -2.14349050 | Adobe Inc. | 0.00 | 259.07 | 255.01 | 0.00 | 0.00 | |||
| adi | 433.38 | 424.90 | 2026/06/03 | 12:24:00 | open | 10.49000000 | 2.46881619 | Analog Devices | 0.00 | 421.00 | 415.13 | 0.00 | 0.00 | |||
| adp | 226.54 | 228.87 | 2026/06/03 | 13:01:59 | open | -4.74000000 | -2.07104470 | Automatic Data Processing | 0.00 | 230.98 | 224.85 | 0.00 | 0.00 | |||
| adsk | 230.83 | 235.01 | 2026/06/03 | 13:02:01 | open | -5.74000000 | -2.44244926 | Autodesk | 0.00 | 235.01 | 238.82 | 0.00 | 0.00 | |||
| aep | 128.17 | 127.20 | 2026/06/03 | 13:02:00 | open | 1.37500000 | 1.08097484 | American Electric Power | 0.00 | 0.00 | 126.98 | 0.00 | 0.00 | |||
| amat | 500.10 | 487.95 | 2026/06/03 | 13:02:00 | open | 8.39000000 | 1.71943847 | Applied Materials | 0.00 | 491.82 | 459.24 | 0.00 | 0.00 | |||
| amd | 534.10 | 533.75 | 2026/06/03 | 13:02:00 | open | 13.18000000 | 2.46932084 | Advanced Micro Devices | 0.00 | 531.59 | 512.28 | 0.00 | 0.00 | |||
| amgn | 335.57 | 327.98 | 2026/06/03 | 13:02:00 | open | 6.16000000 | 1.87816330 | Amgen | 0.00 | 328.01 | 333.34 | 0.00 | 0.00 | |||
| amzn | 248.45 | 254.70 | 2026/06/03 | 13:02:01 | open | -7.49500000 | -2.94267766 | Amazon | 0.00 | 256.05 | 266.85 | 0.00 | 0.00 | |||
| app | 569.66 | 594.80 | 2026/06/03 | 13:02:01 | open | -38.25 | -6.43073302 | Applovin Corp | 0.00 | 596.44 | 600.03 | 0.00 | 0.00 | |||
| arm | 397.10 | 407.54 | 2026/06/03 | 13:02:01 | open | -5.43000000 | -1.33240090 | Arm Holdings | 410.32 | 407.38 | 353.18 | 296.00 | 180.24 | |||
| asml | 1,723.38 | 1,709.31 | 2026/06/03 | 13:01:58 | open | 18.10000000 | 1.05890991 | ASML Holding | 0.00 | 1,712.90 | 1,630.07 | 0.00 | 0.00 | |||
| avgo | 486.30 | 494.78 | 2026/06/03 | 13:02:01 | open | 2.00500000 | 0.40523470 | Broadcom | 0.00 | 493.79 | 447.35 | 0.00 | 0.00 | |||
| axon | 476.87 | 481.00 | 2026/06/03 | 13:02:00 | open | -16.97770000 | -3.52966736 | Axon Enterprise | 0.00 | 483.19 | 449.27 | 0.00 | 0.00 | |||
| azn | 176.59 | 174.60 | 2026/06/03 | 13:02:01 | open | -0.90000000 | -0.51546392 | AstraZeneca | 0.00 | 173.82 | 182.76 | 0.00 | 0.00 | |||
| biib | 193.98 | 187.69 | 2026/06/03 | 13:01:59 | open | 4.98500000 | 2.65597528 | Biogen | 0.00 | 0.00 | 194.08 | 0.00 | 0.00 | |||
| bkng | 165.53 | 165.71 | 2026/06/03 | 13:02:01 | open | -1.72000000 | -1.03798920 | Booking Holdings | 0.00 | 166.54 | 168.42 | 0.00 | 0.00 | |||
| bkr | 64.00 | 64.22 | 2026/06/03 | 13:02:01 | open | -0.53500000 | -0.83307381 | Baker Hughes | 0.00 | 64.43 | 63.86 | 0.00 | 0.00 | |||
| ccep | 92.20 | 90.48 | 2026/06/03 | 13:01:59 | open | 1.28000000 | 1.41467728 | Coca-Cola Europacific Partners | 0.00 | 90.69 | 91.67 | 0.00 | 0.00 | |||
| cdns | 403.15 | 410.00 | 2026/06/03 | 13:02:01 | open | -14.54000000 | -3.54634146 | Cadence Design Systems | 0.00 | 413.50 | 390.68 | 0.00 | 0.00 | |||
| cdw | 138.31 | 138.27 | 2026/06/03 | 13:02:01 | open | -1.63000000 | -1.17885297 | CDW | 0.00 | 139.01 | 127.30 | 0.00 | 0.00 | |||
| ceg | 266.13 | 272.72 | 2026/06/03 | 13:01:59 | open | -6.95000000 | -2.54844801 | Constellation Energy | 0.00 | 273.04 | 280.22 | 0.00 | 0.00 | |||
| chtr | 130.74 | 138.83 | 2026/06/03 | 13:02:01 | open | -8.58000000 | -6.18022041 | Charter Communications | 0.00 | 141.43 | 144.27 | 0.00 | 0.00 | |||
| cmcsa | 23.70 | 24.73 | 2026/06/03 | 13:02:01 | open | -1.17500000 | -4.75131419 | Comcast | 0.00 | 24.81 | 25.03 | 0.00 | 0.00 | |||
| cost | 963.83 | 952.88 | 2026/06/03 | 13:02:01 | open | 9.67500000 | 1.01534829 | Costco | 0.00 | 951.02 | 971.12 | 0.00 | 0.00 | |||
| cprt | 30.36 | 30.62 | 2026/06/03 | 13:02:01 | open | -0.51500000 | -1.68190725 | Copart | 0.00 | 30.79 | 32.42 | 0.00 | 0.00 | |||
| crwd | 749.46 | 765.68 | 2026/06/03 | 13:02:02 | open | -18.10000000 | -2.36392725 | CrowdStrike | 0.00 | 765.40 | 719.70 | 0.00 | 0.00 | |||
| csco | 128.33 | 126.16 | 2026/06/03 | 13:02:01 | open | -0.08940000 | -0.07086240 | Cisco | 0.00 | 126.73 | 121.61 | 0.00 | 0.00 | |||
| csgp | 32.86 | 33.51 | 2026/06/03 | 13:02:01 | open | -0.77000000 | -2.29782155 | CoStar Group | 0.00 | 33.66 | 32.87 | 0.00 | 0.00 | |||
| csx | 46.62 | 46.10 | 2026/06/03 | 13:01:58 | open | 0.47500000 | 1.03036876 | CSX Corporation | 0.00 | 0.00 | 46.04 | 0.00 | 0.00 | |||
| ctas | 173.78 | 172.12 | 2026/06/03 | 13:01:58 | open | 0.19000000 | 0.11038810 | Cintas | 0.00 | 173.31 | 172.08 | 0.00 | 0.00 | |||
| ctsh | 53.31 | 54.90 | 2026/06/03 | 13:02:01 | open | -1.86000000 | -3.38797814 | Cognizant | 0.00 | 55.01 | 55.01 | 0.00 | 0.00 | |||
| dash | 151.78 | 155.64 | 2026/06/03 | 13:02:00 | open | -4.81500000 | -3.09367772 | DoorDash | 0.00 | 156.21 | 159.06 | 0.00 | 0.00 | |||
| ddog | 249.27 | 260.28 | 2026/06/03 | 13:02:01 | open | -19.10000000 | -7.33839209 | Datadog | 0.00 | 263.36 | 248.20 | 0.00 | 0.00 | |||
| dxcm | 72.58 | 73.00 | 2026/06/03 | 13:02:00 | open | -0.85500000 | -1.17123288 | Dexcom | 0.00 | 0.00 | 72.93 | 0.00 | 0.00 | |||
| ea | 202.67 | 202.00 | 2026/06/03 | 13:01:59 | open | 0.69000000 | 0.34158416 | Electronic Arts | 0.00 | 0.00 | 201.51 | 0.00 | 0.00 | |||
| exc | 45.67 | 45.04 | 2026/06/03 | 13:02:01 | open | 0.78000000 | 1.73198623 | Exelon | 0.00 | 44.93 | 45.42 | 0.00 | 0.00 | |||
| fang | 207.59 | 202.48 | 2026/06/03 | 13:02:01 | open | 5.25500000 | 2.59531806 | Diamondback Energy | 0.00 | 204.50 | 195.98 | 0.00 | 0.00 | |||
| fast | 46.28 | 44.75 | 2026/06/03 | 13:02:00 | open | 1.58500000 | 3.54189944 | Fastenal | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | |||
| ftnt | 146.50 | 145.38 | 2026/06/03 | 13:02:01 | open | -2.10000000 | -1.44449030 | Fortinet | 0.00 | 147.84 | 138.32 | 0.00 | 0.00 | |||
| gehc | 61.53 | 61.68 | 2026/06/03 | 13:02:01 | open | -0.39500000 | -0.64040208 | GE HealthCare | 0.00 | 61.58 | 62.75 | 0.00 | 0.00 | |||
| gfs | 86.06 | 86.50 | 2026/06/03 | 13:02:01 | open | 0.92000000 | 1.06358382 | GlobalFoundries | 0.00 | 87.54 | 81.25 | 0.00 | 0.00 | |||
| gild | 129.18 | 127.59 | 2026/06/03 | 13:02:02 | open | 1.54500000 | 1.21090995 | Gilead Sciences | 0.00 | 127.62 | 132.60 | 0.00 | 0.00 | |||
| goog | 356.95 | 358.34 | 2026/06/03 | 13:02:02 | open | -2.26000000 | -0.63069474 | Alphabet Inc. (Class C) | 0.00 | 357.86 | 375.67 | 0.00 | 0.00 | |||
| googl | 360.77 | 362.03 | 2026/06/03 | 13:02:02 | open | -2.01000000 | -0.55520261 | Alphabet Inc. (Class A) | 0.00 | 360.11 | 379.50 | 0.00 | 0.00 | |||
| hon | 232.31 | 233.90 | 2026/06/03 | 13:02:02 | open | -2.73010000 | -1.16720821 | Honeywell | 0.00 | 234.49 | 234.84 | 0.00 | 0.00 | |||
| idxx | 556.48 | 549.44 | 2026/06/03 | 13:02:01 | open | 6.31000000 | 1.14844205 | Idexx Laboratories | 0.00 | 0.00 | 560.03 | 0.00 | 0.00 | |||
| intc | 111.88 | 116.42 | 2026/06/03 | 13:02:03 | open | 4.08000000 | 3.50455248 | Intel | 0.00 | 114.09 | 114.92 | 0.00 | 0.00 | |||
| intu | 312.18 | 319.52 | 2026/06/03 | 13:02:02 | open | -9.17000000 | -2.86992989 | Intuit | 0.00 | 319.55 | 325.63 | 0.00 | 0.00 | |||
| isrg | 403.03 | 400.50 | 2026/06/03 | 13:02:02 | open | 0.44500000 | 0.11111250 | Intuitive Surgical | 0.00 | 400.12 | 416.28 | 0.00 | 0.00 | |||
| kdp | 30.90 | 30.30 | 2026/06/03 | 13:02:02 | open | 0.53500000 | 1.76567657 | Keurig Dr Pepper | 0.00 | 30.31 | 30.15 | 0.00 | 0.00 | |||
| khc | 23.14 | 23.06 | 2026/06/03 | 13:02:02 | open | -0.18000000 | -0.78074170 | Kraft Heinz | 0.00 | 23.07 | 23.96 | 0.00 | 0.00 | |||
| klac | 2,097.01 | 2,048.27 | 2026/06/03 | 13:02:03 | open | 56.79000000 | 2.77258369 | KLA Corporation | 0.00 | 2,055.68 | 1,958.35 | 0.00 | 0.00 | |||
| lin | 508.55 | 498.15 | 2026/06/03 | 13:02:03 | open | 12.80000000 | 2.56950718 | Linde plc | 0.00 | 0.00 | 500.17 | 0.00 | 0.00 | |||
| lrcx | 340.89 | 335.05 | 2026/06/03 | 13:02:03 | open | 6.50010000 | 1.94003880 | Lam Research | 0.00 | 336.01 | 321.33 | 0.00 | 0.00 | |||
| lulu | 124.97 | 124.90 | 2026/06/03 | 13:02:01 | open | -1.13000000 | -0.90472378 | Lululemon Athletica | 0.00 | 126.01 | 130.42 | 0.00 | 0.00 | |||
| mar | 375.29 | 373.83 | 2026/06/03 | 13:02:00 | open | 1.28500000 | 0.34373913 | Marriott International | 0.00 | 0.00 | 379.59 | 0.00 | 0.00 | |||
| mchp | 96.04 | 96.64 | 2026/06/03 | 13:02:03 | open | -0.82000000 | -0.84855384 | Microchip Technology | 0.00 | 97.08 | 95.20 | 0.00 | 0.00 | |||
| mdlz | 62.04 | 61.27 | 2026/06/03 | 13:02:03 | open | 0.98000000 | 1.59947772 | Mondelez International | 0.00 | 0.00 | 61.59 | 0.00 | 0.00 | |||
| meli | 1,646.78 | 1,652.01 | 2026/06/03 | 13:01:59 | open | -27.70500000 | -1.67704796 | MercadoLibre | 0.00 | 1,665.30 | 1,698.23 | 0.00 | 0.00 | |||
| meta | 615.66 | 603.00 | 2026/06/03 | 13:19:14 | open | 22.03500000 | 3.65422886 | Meta Platforms | 0.00 | 600.57 | 620.23 | 0.00 | 0.00 | |||
| mnst | 89.31 | 87.88 | 2026/06/03 | 13:02:03 | open | 1.09000000 | 1.24032772 | Monster Beverage | 0.00 | 88.26 | 88.53 | 0.00 | 0.00 | |||
| mrvl | 306.12 | 317.63 | 2026/06/03 | 13:19:14 | open | 16 | 5.03730756 | Marvell Technology | 0.00 | 324.85 | 223.75 | 0.00 | 0.00 | |||
| msft | 424.55 | 438.45 | 2026/06/03 | 13:19:14 | open | -16.61200000 | -3.78880146 | Microsoft | 0.00 | 438.23 | 438.35 | 0.00 | 0.00 | |||
| mstr | 130.48 | 134.50 | 2026/06/03 | 13:19:14 | open | -4.67000000 | -3.47211896 | MicroStrategy Inc. | 0.00 | 135.72 | 150.16 | 0.00 | 0.00 | |||
| mu | 1,058.01 | 1,079.01 | 2026/06/03 | 13:19:15 | open | 0.39500000 | 0.03660763 | Micron Technology | 0.00 | 1,078.85 | 984.51 | 0.00 | 0.00 | |||
| nflx | 81.48 | 82.91 | 2026/06/03 | 13:19:15 | open | -2.02000000 | -2.43637679 | Netflix | 85.36 | 85.04 | 86.17 | 86.58 | 103.31 | |||
| nxpi | 320.03 | 322.30 | 2026/06/03 | 13:19:14 | open | -2.52000000 | -0.78188024 | NXP Semiconductors | 0.00 | 322.41 | 323.17 | 0.00 | 0.00 | |||
| odfl | 232.57 | 235.00 | 2026/06/03 | 13:19:15 | open | 3.39000000 | 1.44255319 | Old Dominion | 0.00 | 231.20 | 224.61 | 0.00 | 0.00 | |||
| on | 132.30 | 130.00 | 2026/06/03 | 13:02:03 | open | 3.14000000 | 2.41538462 | ON Semiconductor | 0.00 | 128.59 | 123.77 | 0.00 | 0.00 | |||
| orly | 86.93 | 85.63 | 2026/06/03 | 13:19:14 | open | 0.5 | 0.58390751 | O'Reilly Auto Parts | 0.00 | 85.97 | 87.60 | 0.00 | 0.00 | |||
| panw | 279.58 | 285.00 | 2026/06/03 | 13:19:14 | open | -17.04000000 | -5.97894737 | Palo Alto Networks | 0.00 | 284.87 | 277.12 | 0.00 | 0.00 | |||
| payx | 98.47 | 99.61 | 2026/06/03 | 13:19:15 | open | -2.35000000 | -2.35920088 | Paychex | 0.00 | 100.76 | 98.03 | 0.00 | 0.00 | |||
| pcar | 115.10 | 113.30 | 2026/06/03 | 13:19:14 | open | 2.15000000 | 1.89761695 | Paccar | 0.00 | 0.00 | 111.44 | 0.00 | 0.00 | |||
| pdd | 84.84 | 87.40 | 2026/06/03 | 13:19:15 | open | -3.32000000 | -3.79862700 | PDD Holdings | 89.18 | 89.04 | 87.80 | 92.48 | 108.84 | |||
| pep | 143.18 | 141.79 | 2026/06/03 | 13:02:01 | open | 1.125 | 0.79345488 | PepsiCo | 0.00 | 142.27 | 144.35 | 0.00 | 0.00 | |||
| pltr | 142.35 | 149.70 | 2026/06/03 | 13:19:15 | open | -9.36000000 | -6.25250501 | Palantir Technologies | 0.00 | 148.86 | 149.04 | 0.00 | 0.00 | |||
| pypl | 42.57 | 44.34 | 2026/06/03 | 13:19:15 | open | -1.88900000 | -4.26026161 | PayPal | 0.00 | 44.42 | 44.54 | 0.00 | 0.00 | |||
| qcom | 250.12 | 235.02 | 2026/06/03 | 13:02:03 | open | 9.95500000 | 4.23580972 | Qualcomm | 0.00 | 236.51 | 239.51 | 0.00 | 0.00 | |||
| qqq | 741.78 | 747.31 | 2026/06/03 | 13:19:15 | open | -2.75500000 | -0.36865558 | Invesco QQQ Trust Series 1 | 742.16 | 741.82 | 736.15 | 723.30 | 623.30 | |||
| regn | 622.98 | 600.79 | 2026/06/03 | 13:19:15 | open | 19.17000000 | 3.19079878 | Regeneron Pharmaceuticals | 0.00 | 603.34 | 613.52 | 0.00 | 0.00 | |||
| rop | 330.37 | 334.25 | 2026/06/03 | 13:19:16 | open | -6.77000000 | -2.02543007 | Roper Technologies | 0.00 | 334.29 | 328.53 | 0.00 | 0.00 | |||
| rost | 230.03 | 224.47 | 2026/06/03 | 13:19:15 | open | 6.35000000 | 2.82888582 | Ross Stores | 0.00 | 0.00 | 228.06 | 0.00 | 0.00 | |||
| sbux | 97.39 | 95.48 | 2026/06/03 | 13:19:15 | open | 1.92000000 | 2.01089233 | Starbucks | 0.00 | 95.78 | 98.81 | 0.00 | 0.00 | |||
| shop | 113.04 | 114.61 | 2026/06/03 | 13:19:15 | open | -4 | -3.49009685 | Shopify | 0.00 | 116.44 | 116.29 | 0.00 | 0.00 | |||
| team | 101.24 | 106.13 | 2026/06/03 | 13:19:15 | open | -7.25 | -6.83124470 | Atlassian | 0.00 | 106.97 | 103.00 | 0.00 | 0.00 | |||
| tmus | 183.19 | 187.03 | 2026/06/03 | 13:19:16 | open | -6.46000000 | -3.45399134 | T-Mobile US | 0.00 | 187.93 | 188.58 | 0.00 | 0.00 | |||
| tsla | 419.15 | 418.70 | 2026/06/03 | 13:19:16 | open | -1.85740000 | -0.44361118 | Tesla Inc. | 0.00 | 418.84 | 431.57 | 0.00 | 0.00 | |||
| ttd | 20.10 | 21.00 | 2026/06/03 | 13:19:16 | open | -0.96000000 | -4.57142857 | Trade Desk (The) | 0.00 | 21.02 | 21.86 | 0.00 | 0.00 | |||
| ttwo | 214.73 | 220.00 | 2026/06/03 | 13:19:14 | open | -7.39000000 | -3.35909091 | Take-Two Interactive | 0.00 | 220.58 | 221.97 | 0.00 | 0.00 | |||
| txn | 308.96 | 308.64 | 2026/06/03 | 13:19:15 | open | 1.69500000 | 0.54918351 | Texas Instruments | 0.00 | 306.70 | 308.08 | 0.00 | 0.00 | |||
| vrsk | 178.25 | 177.24 | 2026/06/03 | 13:19:15 | open | -1.20000000 | -0.67704807 | Verisk Analytics | 0.00 | 0.00 | 176.48 | 0.00 | 0.00 | |||
| vrtx | 426.24 | 420.63 | 2026/06/03 | 13:19:16 | open | 1.15000000 | 0.27339942 | Vertex Pharmaceuticals | 0.00 | 424.56 | 439.24 | 0.00 | 0.00 | |||
| wbd | 27.12 | 27.14 | 2026/06/03 | 13:19:16 | open | -0.11000000 | -0.40538050 | Warner Bros. Discovery | 0.00 | 27.16 | 27.12 | 0.00 | 0.00 | |||
| xel | 78.48 | 78.00 | 2026/06/03 | 13:19:15 | open | 0.62000000 | 0.79487179 | Xcel Energy | 0.00 | 0.00 | 78.81 | 0.00 | 0.00 | |||
| zs | 133.85 | 141.90 | 2026/06/03 | 13:19:16 | open | -10.29000000 | -7.25158562 | Zscaler | 0.00 | 140.88 | 139.21 | 0.00 | 0.00 |
Total Volume: 0
Last Update on: 2026-06-03_13:23:45
Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.