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 | 313.64 | 310.26 | 2026/06/04 | 05:31:58 | extend-hours | 3.32000000 | 1.07007026 | Apple Inc. | 0.00 | 312.98 | 311.15 | 0.00 | 0.00 | |||
| abnb | 134.55 | 133.22 | 2026/06/04 | 05:11:22 | extend-hours | -0.30000000 | -0.22519141 | Airbnb Inc. Class A Common Stock | 0.00 | 133.51 | 134.41 | 0.00 | 0.00 | |||
| adbe | 259.89 | 256.24 | 2026/06/04 | 05:31:12 | extend-hours | 3.56000000 | 1.38932251 | Adobe Inc. | 0.00 | 257.53 | 255.31 | 0.00 | 0.00 | |||
| adi | 430.78 | 437.67 | 2026/06/04 | 05:32:17 | extend-hours | -6.57000000 | -1.50113099 | Analog Devices Inc. | buy | 0.00 | 425.74 | 417.99 | 0.00 | 0.00 | ||
| adp | 232.91 | 227.75 | 2026/06/04 | 05:16:09 | extend-hours | 1.5 | 0.65861690 | Automatic Data Processing | 0.00 | 227.58 | 225.21 | 0.00 | 0.00 | |||
| adsk | 232.55 | 229.60 | 2026/06/04 | 05:29:38 | extend-hours | 2.74000000 | 1.19337979 | Autodesk Inc | 0.00 | 232.50 | 237.56 | 0.00 | 0.00 | |||
| aep | 127.31 | 126.31 | 2026/06/04 | 05:19:18 | extend-hours | 0.22000000 | 0.17417465 | American Electric Power Company Inc. | 0.00 | 128.29 | 127.17 | 0.00 | 0.00 | |||
| amat | 492.00 | 500.77 | 2026/06/04 | 05:32:17 | extend-hours | -10.65000000 | -2.12672484 | Applied Materials Inc | buy | 0.00 | 494.93 | 465.97 | 0.00 | 0.00 | ||
| amd | 521.00 | 542.52 | 2026/06/04 | 05:32:23 | extend-hours | -21.77000000 | -4.01275529 | Advanced Micro Devices | buy | 0.00 | 532.56 | 515.76 | 0.00 | 0.00 | ||
| amgn | 344.73 | 338.22 | 2026/06/04 | 05:20:16 | extend-hours | 4.78000000 | 1.41328130 | Amgen Inc | 0.00 | 332.99 | 333.73 | 0.00 | 0.00 | |||
| amzn | 252.04 | 250.02 | 2026/06/04 | 05:32:21 | extend-hours | 2.17000000 | 0.86793057 | Amazon.Com Inc | 0.00 | 253.40 | 263.82 | 0.00 | 0.00 | |||
| app | 567.74 | 570.83 | 2026/06/04 | 05:29:06 | extend-hours | 4.17000000 | 0.73051521 | Applovin Corporation Class A Common Stock | 0.00 | 585.69 | 594.87 | 0.00 | 0.00 | |||
| asml | 1,681.62 | 1,726.36 | 2026/06/04 | 05:32:52 | extend-hours | -46.83000000 | -2.71264394 | ASML Holding NV | buy | 0.00 | 1,712.78 | 1,646.00 | 0.00 | 0.00 | ||
| avgo | 418.78 | 479.23 | 2026/06/04 | 05:33:08 | extend-hours | -60.5 | -12.62441834 | Broadcom Inc. Common Stock | 0.00 | 493.29 | 447.35 | 0.00 | 0.00 | |||
| axon | 481.47 | 481.48 | 2026/06/04 | 05:24:56 | extend-hours | -0.48000000 | -0.09969261 | Axon Enterprise Inc. Common Stock | 0.00 | 481.18 | 454.29 | 0.00 | 0.00 | |||
| azn | 178.78 | 174.60 | 2026/06/04 | 05:17:53 | extend-hours | -1.17000000 | -0.67010309 | AstraZeneca PLC | buy | 0.00 | 175.07 | 181.72 | 0.00 | 0.00 | ||
| biib | 196.78 | 187.69 | 2026/06/04 | 05:17:52 | extend-hours | 7.13000000 | 3.79881720 | Biogen Inc. Common Stock | 0.00 | 191.79 | 193.91 | 0.00 | 0.00 | |||
| bkng | 167.68 | 164.78 | 2026/06/04 | 05:19:54 | extend-hours | 2.86000000 | 1.73564753 | Booking Holdings Inc. Common Stock | 0.00 | 166.24 | 167.93 | 0.00 | 0.00 | |||
| bkr | 64.91 | 64.27 | 2026/06/04 | 05:31:12 | extend-hours | -0.27000000 | -0.42010269 | Baker Hughes Company | buy | 0.00 | 64.42 | 63.99 | 0.00 | 0.00 | ||
| ccep | 93.54 | 92.41 | 2026/06/04 | 05:11:22 | extend-hours | 1.08000000 | 1.16870469 | Coca-Cola Europacific Partners plc Ordinary Shares | 0.00 | 91.50 | 91.78 | 0.00 | 0.00 | |||
| cdns | 409.85 | 408.00 | 2026/06/04 | 05:30:47 | extend-hours | 0.42000000 | 0.10294118 | Cadence Design Systems | 0.00 | 408.54 | 392.77 | 0.00 | 0.00 | |||
| ceg | 267.00 | 267.24 | 2026/06/04 | 05:34:16 | extend-hours | -0.62000000 | -0.23200120 | Constellation Energy Corporation Common Stock | 0.00 | 270.09 | 277.95 | 0.00 | 0.00 | |||
| chtr | 130.34 | 129.01 | 2026/06/04 | 05:18:37 | extend-hours | 1.34000000 | 1.03867917 | Charter Comm Inc Del CL A New | 0.00 | 136.36 | 142.29 | 0.00 | 0.00 | |||
| cmcsa | 23.96 | 23.52 | 2026/06/04 | 05:23:45 | extend-hours | 0.43000000 | 1.82823129 | Comcast Corp | 0.00 | 24.38 | 24.84 | 0.00 | 0.00 | |||
| cost | 979.46 | 961.83 | 2026/06/04 | 05:33:56 | extend-hours | 17.73000000 | 1.84336109 | Costco Wholesale Corp | 0.00 | 956.44 | 969.27 | 0.00 | 0.00 | |||
| cprt | 30.73 | 30.35 | 2026/06/04 | 05:14:20 | extend-hours | 0.17000000 | 0.56013180 | Copart Inc | 0.00 | 30.55 | 32.08 | 0.00 | 0.00 | |||
| crwd | 668.76 | 747.61 | 2026/06/04 | 05:34:56 | extend-hours | -78.61000000 | -10.51484063 | CrowdStrike Holdings Inc. Class A Common Stock | 0.00 | 756.75 | 724.20 | 0.00 | 0.00 | |||
| csco | 128.87 | 126.50 | 2026/06/04 | 05:32:51 | extend-hours | 2.39000000 | 1.88932806 | Cisco Systems Inc. Common Stock (DE) | 0.00 | 127.28 | 122.76 | 0.00 | 0.00 | |||
| csgp | 33.40 | 33.51 | 2026/06/04 | 05:18:35 | extend-hours | -0.21290000 | -0.63533274 | CoStar Group Inc | 0.00 | 32.95 | 32.89 | 0.00 | 0.00 | |||
| csx | 47.53 | 46.44 | 2026/06/04 | 05:15:24 | extend-hours | 1.15000000 | 2.47631352 | CSX Corporation | 0.00 | 46.69 | 46.14 | 0.00 | 0.00 | |||
| ctas | 178.12 | 172.12 | 2026/06/04 | 05:19:54 | extend-hours | 3.66000000 | 2.12642343 | Cintas Corp | 0.00 | 173.70 | 172.34 | 0.00 | 0.00 | |||
| ctsh | 53.82 | 53.51 | 2026/06/04 | 04:51:00 | extend-hours | 0.23000000 | 0.42982620 | Cognizant Technology Solutions | 0.00 | 54.12 | 54.73 | 0.00 | 0.00 | |||
| dash | 155.19 | 154.58 | 2026/06/04 | 05:19:19 | extend-hours | -3.08000000 | -1.99249580 | DoorDash Inc. Class A Common Stock | 0.00 | 153.75 | 157.91 | 0.00 | 0.00 | |||
| ddog | 253.72 | 250.33 | 2026/06/04 | 05:34:58 | extend-hours | -0.11000000 | -0.04394200 | Datadog Inc. Class A Common Stock | buy | 0.00 | 255.92 | 248.30 | 0.00 | 0.00 | ||
| dxcm | 73.30 | 73.00 | 2026/06/04 | 05:16:07 | extend-hours | -0.27000000 | -0.36986301 | DexCom Inc. | 0.00 | 72.70 | 72.92 | 0.00 | 0.00 | |||
| ea | 204.15 | 202.00 | 2026/06/04 | 05:24:32 | extend-hours | 1.82000000 | 0.90099010 | Electronic Arts Inc | 0.00 | 202.50 | 201.71 | 0.00 | 0.00 | |||
| exc | 45.34 | 45.08 | 2026/06/04 | 05:20:34 | extend-hours | 0.12000000 | 0.26619343 | Exelon Corporation | 0.00 | 45.55 | 45.48 | 0.00 | 0.00 | |||
| fang | 212.28 | 210.59 | 2026/06/04 | 05:13:22 | extend-hours | -0.58000000 | -0.27541669 | Diamondback Energy Inc. | 0.00 | 205.05 | 197.92 | 0.00 | 0.00 | |||
| fast | 47.32 | 46.46 | 2026/06/04 | 05:15:26 | extend-hours | 0.60000000 | 1.29143349 | Fastenal Co | 0.00 | 0.00 | 44.50 | 0.00 | 0.00 | |||
| ftnt | 145.02 | 146.48 | 2026/06/04 | 05:32:49 | extend-hours | -1.27000000 | -0.86701256 | Fortinet Inc. | buy | 0.00 | 147.56 | 138.32 | 0.00 | 0.00 | ||
| gehc | 62.41 | 62.03 | 2026/06/04 | 05:05:31 | extend-hours | 0.12000000 | 0.19345478 | GE HealthCare Technologies Inc. Common Stock | 0.00 | 61.58 | 62.75 | 0.00 | 0.00 | |||
| gfs | 82.46 | 85.99 | 2026/06/04 | 05:36:20 | extend-hours | -3.49000000 | -4.05861147 | GlobalFoundries Inc. Ordinary Shares | buy | 0.00 | 86.95 | 82.14 | 0.00 | 0.00 | ||
| gild | 130.73 | 128.99 | 2026/06/04 | 05:19:55 | extend-hours | 1.64000000 | 1.27141639 | Gilead Sciences Inc | 0.00 | 128.35 | 131.99 | 0.00 | 0.00 | |||
| goog | 357.53 | 355.68 | 2026/06/04 | 05:37:00 | extend-hours | 1.90000000 | 0.53418803 | Alphabet Inc. Class C Capital Stock | 0.00 | 356.77 | 372.46 | 0.00 | 0.00 | |||
| googl | 360.92 | 358.99 | 2026/06/04 | 05:37:00 | extend-hours | 1.97000000 | 0.54876180 | Alphabet Inc. Class A Common Stock | 0.00 | 360.52 | 376.30 | 0.00 | 0.00 | |||
| hon | 224.97 | 223.26 | 2026/06/04 | 05:36:46 | extend-hours | 1.74000000 | 0.77936039 | Honeywell International Inc. | 0.00 | 234.75 | 234.63 | 0.00 | 0.00 | |||
| idxx | 568.43 | 549.44 | 2026/06/04 | 05:19:55 | extend-hours | 15.67000000 | 2.85199476 | Idexx Laboratories Inc | 0.00 | 555.10 | 559.69 | 0.00 | 0.00 | |||
| intc | 108.60 | 112.71 | 2026/06/04 | 05:37:36 | extend-hours | -4.31000000 | -3.82397303 | Intel Corp | buy | 0.00 | 113.27 | 114.40 | 0.00 | 0.00 | ||
| intu | 317.00 | 311.44 | 2026/06/04 | 05:36:22 | extend-hours | 5.21000000 | 1.67287439 | Intuit Inc | 0.00 | 316.34 | 323.51 | 0.00 | 0.00 | |||
| isrg | 411.50 | 407.29 | 2026/06/04 | 05:37:34 | extend-hours | 4.46050000 | 1.09516561 | Intuitive Surgical Inc. | 0.00 | 400.53 | 413.97 | 0.00 | 0.00 | |||
| kdp | 30.95 | 30.55 | 2026/06/04 | 05:19:18 | extend-hours | 0.41000000 | 1.34206219 | Keurig Dr Pepper Inc. | 0.00 | 30.56 | 30.28 | 0.00 | 0.00 | |||
| khc | 23.03 | 22.76 | 2026/06/04 | 05:22:25 | extend-hours | 0.29000000 | 1.27416520 | The Kraft Heinz Company Common Stock | 0.00 | 23.08 | 23.83 | 0.00 | 0.00 | |||
| klac | 2,100.03 | 2,125.11 | 2026/06/04 | 05:38:12 | extend-hours | -25.11000000 | -1.18158589 | KLA Corporation Common Stock | buy | 0.00 | 2,059.50 | 1,978.29 | 0.00 | 0.00 | ||
| lin | 515.49 | 507.57 | 2026/06/04 | 05:31:57 | extend-hours | 6.43000000 | 1.26682034 | Linde plc Ordinary Share | 0.00 | 509.51 | 501.94 | 0.00 | 0.00 | |||
| lrcx | 336.80 | 343.71 | 2026/06/04 | 05:38:34 | extend-hours | -7.91000000 | -2.30135870 | Lam Research Corp | buy | 0.00 | 337.23 | 324.30 | 0.00 | 0.00 | ||
| lulu | 126.00 | 126.03 | 2026/06/04 | 05:38:18 | extend-hours | 0.12000000 | 0.09521542 | lululemon athletica inc. | 0.00 | 125.48 | 129.57 | 0.00 | 0.00 | |||
| mar | 380.01 | 376.75 | 2026/06/04 | 05:22:21 | extend-hours | 1.65000000 | 0.43795620 | Marriot International Class A Common Stock | 0.00 | 375.24 | 378.94 | 0.00 | 0.00 | |||
| mchp | 96.55 | 96.55 | 2026/06/04 | 05:37:56 | extend-hours | -1.03000000 | -1.06680476 | Microchip Technology Inc | buy | 0.00 | 96.34 | 95.28 | 0.00 | 0.00 | ||
| mdlz | 62.26 | 61.31 | 2026/06/04 | 05:38:32 | extend-hours | 0.80000000 | 1.30484423 | Mondelez International Inc. Class A | 0.00 | 62.04 | 61.70 | 0.00 | 0.00 | |||
| meli | 1,648.00 | 1,638.54 | 2026/06/04 | 05:36:22 | extend-hours | 6.44000000 | 0.39303282 | Mercado Libre Inc | 0.00 | 1,657.17 | 1,689.73 | 0.00 | 0.00 | |||
| meta | 617.61 | 622.98 | 2026/06/04 | 05:38:35 | extend-hours | -5.30000000 | -0.85074962 | Meta Platforms Inc. Class A Common Stock | 0.00 | 606.52 | 619.32 | 0.00 | 0.00 | |||
| mnst | 90.84 | 89.04 | 2026/06/04 | 05:19:55 | extend-hours | 0.96000000 | 1.07816712 | Monster Beverage Corporation | 0.00 | 88.74 | 88.67 | 0.00 | 0.00 | |||
| mrvl | 281.51 | 301.65 | 2026/06/04 | 05:39:08 | extend-hours | -20.15000000 | -6.67992707 | Marvell Technology Inc. Common Stock | buy | 0.00 | 315.52 | 237.32 | 0.00 | 0.00 | ||
| msft | 431.04 | 427.34 | 2026/06/04 | 05:39:08 | extend-hours | 3.73000000 | 0.87284130 | Microsoft Corp | 0.00 | 434.53 | 436.41 | 0.00 | 0.00 | |||
| mstr | 125.00 | 126.55 | 2026/06/04 | 05:39:04 | extend-hours | -1.51500000 | -1.19720258 | MicroStrategy Inc | 0.00 | 135.62 | 150.16 | 0.00 | 0.00 | |||
| mu | 1,020.00 | 1,079.57 | 2026/06/04 | 05:39:16 | extend-hours | -58.83000000 | -5.44939189 | Micron Technology Inc. | buy | 0.00 | 1,078.90 | 984.51 | 0.00 | 0.00 | ||
| nvda | 212.98 | 214.75 | 2026/06/04 | 05:40:03 | extend-hours | -1.85000000 | -0.86146682 | Nvidia Corp | 0.00 | 222.30 | 217.03 | 0.00 | 0.00 | |||
| nxpi | 324.31 | 321.88 | 2026/06/04 | 05:39:46 | extend-hours | -1.71000000 | -0.53125388 | NXP Semiconductors N.V. | buy | 0.00 | 321.95 | 323.09 | 0.00 | 0.00 | ||
| odfl | 238.39 | 235.00 | 2026/06/04 | 04:00:00 | extend-hours | 8.83000000 | 3.75744681 | Old Dominion Freight Line | 0.00 | 232.87 | 226.01 | 0.00 | 0.00 | |||
| on | 128.00 | 133.93 | 2026/06/04 | 05:40:05 | extend-hours | -4.93000000 | -3.68102740 | ON Semiconductor Corp | buy | 0.00 | 129.44 | 125.19 | 0.00 | 0.00 | ||
| orly | 88.96 | 87.38 | 2026/06/04 | 05:39:04 | extend-hours | 1.14000000 | 1.30464637 | O'Reilly Automotive Inc. | 0.00 | 86.61 | 87.45 | 0.00 | 0.00 | |||
| panw | 273.25 | 280.43 | 2026/06/04 | 05:38:38 | extend-hours | -6.58000000 | -2.34639661 | Palo Alto Networks Inc. Common Stock | 0.00 | 283.76 | 277.90 | 0.00 | 0.00 | |||
| payx | 98.96 | 99.61 | 2026/06/04 | 05:17:56 | extend-hours | -3.42100000 | -3.43439414 | Paychex Inc | 0.00 | 98.88 | 98.11 | 0.00 | 0.00 | |||
| pcar | 115.21 | 113.30 | 2026/06/04 | 05:39:46 | extend-hours | 2.22000000 | 1.95939982 | Paccar Inc | 0.00 | 115.24 | 112.05 | 0.00 | 0.00 | |||
| pep | 144.32 | 142.54 | 2026/06/04 | 05:37:23 | extend-hours | 1.78000000 | 1.24877227 | PepsiCo Inc. | 0.00 | 142.52 | 144.18 | 0.00 | 0.00 | |||
| pltr | 143.23 | 142.20 | 2026/06/04 | 05:40:38 | extend-hours | 1.04000000 | 0.73136428 | Palantir Technologies Inc. Class A Common Stock | 0.00 | 147.36 | 148.03 | 0.00 | 0.00 | |||
| pypl | 42.97 | 42.61 | 2026/06/04 | 05:40:06 | extend-hours | 0.37000000 | 0.86834077 | PayPal Holdings Inc. Common Stock | 0.00 | 43.74 | 44.22 | 0.00 | 0.00 | |||
| qcom | 238.10 | 250.01 | 2026/06/04 | 05:41:08 | extend-hours | -11.01000000 | -4.40382385 | Qualcomm Inc | 0.00 | 241.81 | 241.22 | 0.00 | 0.00 | |||
| regn | 624.73 | 600.79 | 2026/06/04 | 05:24:57 | extend-hours | 22.08000000 | 3.67516104 | Regeneron Pharmaceuticals Inc | 0.00 | 610.70 | 615.01 | 0.00 | 0.00 | |||
| rop | 331.31 | 331.70 | 2026/06/04 | 05:08:07 | extend-hours | 1.30000000 | 0.39192041 | Roper Technologies Inc. Common Stock | 0.00 | 331.98 | 328.73 | 0.00 | 0.00 | |||
| rost | 235.48 | 232.62 | 2026/06/04 | 05:40:38 | extend-hours | 0.93000000 | 0.39979365 | Ross Stores Inc | 0.00 | 229.09 | 228.42 | 0.00 | 0.00 | |||
| sbux | 96.60 | 95.89 | 2026/06/04 | 05:37:22 | extend-hours | 0.79000000 | 0.82386067 | Starbucks Corp | 0.00 | 96.43 | 98.58 | 0.00 | 0.00 | |||
| shop | 113.71 | 112.94 | 2026/06/04 | 05:40:56 | extend-hours | 0.94000000 | 0.83230034 | Shopify Inc | 0.00 | 115.24 | 115.85 | 0.00 | 0.00 | |||
| snps | 497.02 | 498.02 | 2026/06/04 | 05:41:01 | extend-hours | -0.68000000 | -0.13654070 | Synopsys Inc | 0.00 | 499.85 | 496.21 | 0.00 | 0.00 | |||
| team | 102.52 | 101.53 | 2026/06/04 | 05:40:54 | extend-hours | 1.02000000 | 1.00462917 | Atlassian Corporation Class A Common Stock | 0.00 | 105.49 | 102.86 | 0.00 | 0.00 | |||
| tmus | 184.68 | 181.45 | 2026/06/04 | 05:42:22 | extend-hours | 3.55000000 | 1.95646184 | T-Mobile US Inc. | 0.00 | 185.10 | 187.55 | 0.00 | 0.00 | |||
| tsla | 419.68 | 423.70 | 2026/06/04 | 05:43:05 | extend-hours | -4.10000000 | -0.96766580 | Tesla Inc. Common Stock | 0.00 | 418.91 | 431.57 | 0.00 | 0.00 | |||
| ttd | 20.62 | 20.56 | 2026/06/04 | 05:42:24 | extend-hours | 0.05000000 | 0.24319066 | The Trade Desk Inc. | 0.00 | 20.68 | 21.57 | 0.00 | 0.00 | |||
| ttwo | 216.81 | 215.80 | 2026/06/04 | 05:37:36 | extend-hours | 0.70000000 | 0.32437442 | Take-Two Interactive Software Inc | 0.00 | 218.03 | 220.82 | 0.00 | 0.00 | |||
| txn | 308.78 | 308.59 | 2026/06/04 | 05:42:24 | extend-hours | -3.09000000 | -1.00132862 | Texas Instruments Incorporated | buy | 0.00 | 307.09 | 308.35 | 0.00 | 0.00 | ||
| vrtx | 436.80 | 428.34 | 2026/06/04 | 05:19:55 | extend-hours | 1.78000000 | 0.41555773 | Vertex Pharmaceuticals Inc | 0.00 | 425.19 | 437.17 | 0.00 | 0.00 | |||
| wbd | 27.19 | 27.00 | 2026/06/04 | 05:19:16 | extend-hours | 0.26000000 | 0.96296296 | Warner Bros. Discovery Inc. Series A Common Stock | 0.00 | 27.14 | 27.12 | 0.00 | 0.00 | |||
| wday | 147.99 | 146.90 | 2026/06/04 | 05:13:22 | extend-hours | 1.10000000 | 0.74880871 | Workday Inc. Class A Common Stock | 0.00 | 145.76 | 142.05 | 0.00 | 0.00 | |||
| xel | 78.31 | 78.00 | 2026/06/04 | 05:25:36 | extend-hours | 0.68000000 | 0.87179487 | Xcel Energy Inc. | 0.00 | 78.53 | 78.75 | 0.00 | 0.00 | |||
| zs | 133.60 | 134.37 | 2026/06/04 | 05:43:01 | extend-hours | -2.05000000 | -1.52563816 | Zscaler Inc. Common Stock | 0.00 | 138.49 | 138.52 | 0.00 | 0.00 |
Total Volume: 0
Last Update on: 2026-06-04_05:44:31
Grid47 copyright FractonAI LLC 2009-2026. All rights reserved.