NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
02/20/2026 - 22:05:23
Day high
02/20/2026 - 17:02:59
Day low
02/20/2026 - 15:30:18
YTD %
25,012.62
+215.28 ( +0.87% )
25,077.56
24,633.59
-0.94%
More information

Components

List style
Heatmap
Name
CCY | ISIN
 Last
Date/Time
 Close
Date/Time
 Day Change %
Day Change
 Bid
Bid Size
 Ask
Ask Size
 YTD % Change
USD | US6311011026
25,012.62
22:05:23
24,797.34
02/19/2026
+0.87%
+215.28
-
-
-
-
 -0.94%
USD | US00724F1012
258.61
22:00:00
259.21
02/20/2026
-0.23%
-0.60
258.59
40
258.61
2,440
 -25.94%
USD | US0079031078
200.15
22:00:00
203.37
02/20/2026
-1.58%
-3.22
200.13
100
200.18
200
 -5.04%
USD | US0090661010
127.89
22:00:00
125.81
02/20/2026
+1.65%
+2.08
127.90
800
127.91
2,000
 -7.30%
USD | US02043Q1076
336.19
22:00:00
339.37
02/20/2026
-0.94%
-3.18
336.15
200
336.37
80
 -14.66%
USD | US02079K1079
314.90
22:00:00
303.56
02/20/2026
+3.74%
+11.34
314.93
500
314.99
100
 -3.26%
USD | US02079K3059
314.98
22:00:00
302.85
02/20/2026
+4.01%
+12.13
315.17
100
315.26
600
 -3.24%
USD | US0255371017
129.37
22:00:00
128.42
02/20/2026
+0.74%
+0.95
129.37
400
129.40
1,900
 +11.37%
USD | US0231351067
210.11
22:00:00
204.86
02/20/2026
+2.56%
+5.25
210.19
100
210.21
700
 -11.25%
USD | US0311621009
374.75
22:00:00
375.50
02/20/2026
-0.20%
-0.75
374.71
240
374.75
240
 +14.72%
USD | US0326541051
355.03
22:00:00
345.30
02/20/2026
+2.82%
+9.73
354.75
100
355.09
4,500
 +27.32%
USD | US0378331005
264.58
22:00:00
260.58
02/20/2026
+1.54%
+4.00
264.64
400
264.66
5,100
 -4.15%
USD | US0382221051
375.38
22:00:00
369.83
02/20/2026
+1.50%
+5.55
375.34
200
375.40
1,500
 +43.91%
USD | US03831W1080
418.68
22:00:00
412.00
02/20/2026
+1.62%
+6.68
418.61
400
418.80
240
 -38.86%
USD | US0420682058
125.58
22:00:00
126.93
02/20/2026
-1.06%
-1.35
125.64
300
125.79
500
 +16.12%
USD | USN070592100
1,469.59
22:00:00
1,458.93
02/20/2026
+0.73%
+10.66
1,470.13
120
1,470.70
40
 +36.37%
USD | US0494681010
75.98
22:00:00
80.26
02/20/2026
-5.33%
-4.28
75.98
5,800
75.99
300
 -50.50%
USD | US0527691069
226.98
22:00:00
229.10
02/20/2026
-0.93%
-2.12
226.91
880
226.95
40
 -22.60%
USD | US0530151036
214.47
22:00:00
215.97
02/20/2026
-0.69%
-1.50
214.51
920
214.54
2,400
 -16.04%
USD | US05464C1018
433.91
22:00:00
441.12
02/20/2026
-1.63%
-7.21
433.90
1,320
434.12
120
 -22.33%
USD | US05722G1004
62.21
22:00:00
62.56
02/20/2026
-0.56%
-0.35
62.21
6,000
62.22
300
 +37.37%
USD | US09857L1089
4,076.79
22:00:00
4,007.45
02/20/2026
+1.73%
+69.34
4,071.90
30
4,077.55
60
 -25.17%
USD | US11135F1012
332.65
22:00:00
333.99
02/20/2026
-0.40%
-1.34
332.52
120
332.59
240
 -3.50%
USD | US1273871087
296.28
22:00:00
296.59
02/20/2026
-0.10%
-0.31
296.18
80
296.27
240
 -5.12%
USD | US16119P1084
230.16
22:00:00
231.54
02/20/2026
-0.60%
-1.38
230.02
640
230.16
1,720
 +10.92%
USD | US1729081059
200.02
22:00:00
197.97
02/20/2026
+1.04%
+2.05
199.99
400
200.05
7,000
 +5.26%
USD | US17275R1023
79.20
22:00:00
78.56
02/20/2026
+0.81%
+0.64
79.22
200
79.23
41,800
 +1.99%
USD | US21037T1097
294.84
22:00:00
291.66
02/20/2026
+1.09%
+3.18
294.78
1,000
294.92
120
 -17.44%
USD | GB00BDCPN049
105.70
22:00:00
104.70
02/20/2026
+0.96%
+1.00
105.70
700
105.71
100
 +15.44%
USD | US1924461023
65.03
22:00:00
64.99
02/20/2026
+0.06%
+0.04
65.01
3,600
65.03
3,200
 -21.70%
USD | US20030N1019
31.34
22:00:00
31.38
02/20/2026
-0.13%
-0.04
31.34
15,500
31.35
22,900
 +11.82%
USD | US2172041061
36.48
22:00:00
37.65
02/20/2026
-3.11%
-1.17
36.48
3,400
36.50
6,700
 -3.83%
USD | US22160N1090
49.87
22:00:00
49.07
02/20/2026
+1.63%
+0.80
49.87
800
49.88
2,000
 -27.02%
USD | US22160K1051
985.27
22:00:00
987.82
02/20/2026
-0.26%
-2.55
984.98
280
985.14
120
 +14.55%
USD | US22788C1053
388.60
22:00:00
422.14
02/20/2026
-7.95%
-33.54
388.56
440
388.76
320
 -9.95%
USD | US1264081035
42.31
22:00:00
41.68
02/20/2026
+1.51%
+0.63
42.30
7,400
42.32
81,500
 +14.98%
USD | US23804L1035
115.66
22:00:00
120.60
02/20/2026
-4.10%
-4.94
115.63
800
115.66
900
 -11.32%
USD | US2521311074
73.08
22:00:00
72.27
02/20/2026
+1.12%
+0.81
73.08
200
73.09
500
 +8.89%
USD | US25278X1090
176.01
22:00:00
174.72
02/20/2026
+0.74%
+1.29
175.98
600
176.00
200
 +16.22%
USD | US25809K1051
176.29
22:00:00
176.19
02/20/2026
+0.06%
+0.10
176.27
800
176.34
240
 -22.21%
USD | US2855121099
200.40
22:00:00
199.88
02/20/2026
+0.26%
+0.52
200.41
300
200.45
300
 -2.18%
USD | US30161N1019
47.79
22:00:00
47.36
02/20/2026
+0.91%
+0.43
47.79
3,600
47.80
9,800
 +8.65%
USD | US3119001044
46.22
22:00:00
46.21
02/20/2026
+0.02%
+0.01
46.21
800
46.22
35,500
 +15.15%
USD | NL0015001FS8
72.76
22:00:00
71.56
02/20/2026
+1.68%
+1.20
72.74
1,600
72.75
200
 +10.76%
USD | US34959E1091
80.00
22:00:00
81.67
02/20/2026
-2.04%
-1.67
79.99
4,300
80.00
2,600
 +2.85%
USD | US36266G1076
84.23
22:00:00
83.01
02/20/2026
+1.47%
+1.22
84.21
1,400
84.22
1,100
 +1.21%
USD | US3755581036
151.40
22:00:00
151.12
02/20/2026
+0.19%
+0.28
151.40
400
151.44
700
 +23.12%
USD | US4385161066
243.97
22:00:00
240.77
02/20/2026
+1.33%
+3.20
243.95
300
243.98
1,000
 +23.41%
USD | US45168D1046
635.66
22:00:00
630.73
02/20/2026
+0.78%
+4.93
635.84
280
635.85
360
 -6.77%
USD | US4576693075
164.91
22:00:00
161.00
02/20/2026
+2.43%
+3.91
164.87
100
164.89
2,100
 -7.49%
USD | US4581401001
44.11
22:00:00
44.62
02/20/2026
-1.14%
-0.51
44.12
10,500
44.13
5,700
 +20.92%
USD | US4612021034
380.55
22:00:00
381.54
02/20/2026
-0.26%
-0.99
380.47
320
380.53
240
 -42.40%
USD | US46120E6023
504.05
22:00:00
499.53
02/20/2026
+0.90%
+4.52
503.84
280
504.04
680
 -11.80%
USD | US49271V1008
29.54
22:00:00
29.10
02/20/2026
+1.51%
+0.44
29.53
5,400
29.54
8,100
 +3.89%
USD | US4824801009
1,496.00
22:00:00
1,469.90
02/20/2026
+1.78%
+26.10
1,496.00
480
1,497.31
1,040
 +20.97%
USD | US5128073062
244.92
22:00:00
237.39
02/20/2026
+3.17%
+7.53
244.88
200
244.92
2,800
 +38.68%
USD | IE000S9YS762
496.51
22:00:00
490.11
02/20/2026
+1.31%
+6.40
496.51
200
496.60
160
 +14.94%
USD | US5719032022
347.93
22:00:00
349.89
02/20/2026
-0.56%
-1.96
347.88
240
347.93
280
 +12.78%
USD | US5738741041
79.48
22:00:00
79.61
02/20/2026
-0.16%
-0.13
79.49
800
79.50
100
 -6.32%
USD | US58733R1023
1,996.87
22:00:00
1,996.55
02/20/2026
+0.02%
+0.32
1,996.86
130
1,997.92
100
 -0.88%
USD | US30303M1027
655.66
22:00:00
644.78
02/20/2026
+1.69%
+10.88
655.67
120
655.73
40
 -2.32%
USD | US5950171042
77.73
22:00:00
77.16
02/20/2026
+0.74%
+0.57
77.72
1,100
77.73
400
 +21.09%
USD | US5951121038
428.17
22:00:00
417.35
02/20/2026
+2.59%
+10.82
428.22
100
428.23
100
 +46.23%
USD | US5949181045
397.23
22:00:00
398.46
02/20/2026
-0.31%
-1.23
397.28
720
397.34
680
 -17.61%
USD | US6092071058
58.80
22:00:00
58.64
02/20/2026
+0.27%
+0.16
58.80
3,900
58.81
2,000
 +8.94%
USD | US6098391054
1,204.10
22:00:00
1,175.22
02/20/2026
+2.46%
+28.88
1,204.39
120
1,205.06
600
 +29.66%
USD | US61174X1090
83.76
22:00:00
81.99
02/20/2026
+2.16%
+1.77
83.76
200
83.77
23,500
 +6.94%
USD | US64110L1061
78.67
22:00:00
77.00
02/20/2026
+2.17%
+1.67
78.68
1,260
78.69
3,360
 -17.88%
USD | US67066G1040
189.82
22:00:00
187.90
02/20/2026
+1.02%
+1.92
189.83
300
189.84
200
 +0.75%
USD | NL0009538784
232.27
22:00:00
232.11
02/20/2026
+0.07%
+0.16
232.17
100
232.29
600
 +6.93%
USD | US67103H1077
93.50
22:00:00
94.17
02/20/2026
-0.71%
-0.67
93.51
1,600
93.52
4,100
 +3.25%
USD | US6795801009
201.39
22:00:00
195.17
02/20/2026
+3.19%
+6.22
201.36
200
201.40
100
 +24.47%
USD | US6937181088
128.46
22:00:00
124.90
02/20/2026
+2.85%
+3.56
128.45
100
128.47
4,900
 +14.05%
USD | US69608A1088
135.24
22:00:00
134.89
02/20/2026
+0.26%
+0.35
135.25
100
135.26
100
 -24.11%
USD | US6974351057
148.70
22:00:00
150.99
02/20/2026
-1.52%
-2.29
148.70
300
148.72
400
 -18.03%
USD | US7043261079
91.24
22:00:00
92.34
02/20/2026
-1.19%
-1.10
91.26
600
91.27
2,000
 -17.69%
USD | US70450Y1038
41.65
22:00:00
41.73
02/20/2026
-0.19%
-0.08
41.64
800
41.65
10,000
 -28.52%
USD | US7223041028
104.94
22:00:00
101.95
02/20/2026
+2.93%
+2.99
104.93
2,400
104.95
300
 -10.09%
USD | US7134481081
164.94
22:00:00
164.59
02/20/2026
+0.21%
+0.35
164.88
900
164.90
600
 +14.68%
USD | US7475251036
142.88
22:00:00
141.27
02/20/2026
+1.14%
+1.61
142.88
1,600
142.90
2,900
 -17.41%
USD | US75886F1075
779.67
22:00:00
782.38
02/20/2026
-0.35%
-2.71
779.64
40
779.68
280
 +1.36%
USD | US7766961061
335.79
22:00:00
332.00
02/20/2026
+1.14%
+3.79
335.74
240
335.79
1,480
 -25.42%
USD | US7782961038
201.45
22:00:00
200.38
02/20/2026
+0.53%
+1.07
201.36
500
201.42
200
 +11.24%
USD | IE00BKVD2N49
411.11
22:00:00
408.97
02/20/2026
+0.52%
+2.14
411.03
800
411.34
200
 +48.51%
USD | CA82509L1076
126.20
22:00:00
123.80
02/20/2026
+1.94%
+2.40
126.29
100
126.32
200
 -23.09%
USD | US8552441094
97.49
22:00:00
95.80
02/20/2026
+1.76%
+1.69
97.50
3,800
97.51
2,900
 +13.76%
USD | US5949724083
131.05
22:00:00
129.45
02/20/2026
+1.24%
+1.60
131.04
40
131.06
160
 -14.81%
USD | US8716071076
439.94
22:00:00
442.44
02/20/2026
-0.57%
-2.50
439.93
1,200
440.06
40
 -5.81%
USD | US8725901040
215.46
22:00:00
215.30
02/20/2026
+0.07%
+0.16
215.44
100
215.48
1,900
 +6.04%
USD | US8740541094
199.72
22:00:00
201.37
02/20/2026
-0.82%
-1.65
199.68
800
199.89
300
 -21.35%
USD | US88160R1014
411.82
22:00:00
411.71
02/20/2026
+0.03%
+0.11
411.93
80
412.00
11,320
 -8.45%
USD | US8825081040
219.73
22:00:00
218.05
02/20/2026
+0.77%
+1.68
219.75
200
219.78
400
 +25.68%
USD | US5007541064
24.40
22:00:00
23.99
02/20/2026
+1.71%
+0.41
24.39
2,700
24.40
9,000
 -1.07%
USD | CA8849038085
83.20
22:00:00
85.16
02/20/2026
-2.30%
-1.96
83.18
100
83.25
600
 -35.43%
USD | US92345Y1064
182.50
22:00:00
183.89
02/20/2026
-0.76%
-1.39
182.50
720
182.53
1,280
 -17.79%
USD | US92532F1003
476.90
22:00:00
469.27
02/20/2026
+1.63%
+7.63
476.75
120
476.90
320
 +3.51%
USD | US9311421039
122.99
22:00:00
124.87
02/20/2026
-1.51%
-1.88
123.01
1,000
123.02
100
 +12.08%
USD | US9344231041
28.75
22:00:00
28.53
02/20/2026
+0.77%
+0.22
28.77
3,100
28.78
19,100
 -1.01%
USD | US9581021055
285.52
22:00:00
284.67
02/20/2026
+0.30%
+0.85
285.32
600
285.61
1,200
 +65.25%
USD | US98138H1014
137.81
22:00:00
140.02
02/20/2026
-1.58%
-2.21
137.78
200
137.81
1,600
 -34.81%
USD | US98389B1008
81.55
22:00:00
80.82
02/20/2026
+0.90%
+0.73
81.55
1,800
81.56
4,300
 +9.42%
USD | US98980G1022
159.75
22:00:00
168.99
02/20/2026
-5.47%
-9.24
159.68
760
159.75
19,440
 -24.87%