NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
02/19/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
24,797.34
-101.53 ( -0.41% )
-
-
-1.79%
More information

Components

Name
CCY | ISIN
Last
Date/Time
Close
Date/Time
Day Change %
Day Change
Bid
Bid Size
Ask
Ask Size
YTD % Change
USD | US6311011026
24,797.34
02/19/2026
24,898.87
02/18/2026
-0.41%
-101.53
-
-
-
-
-1.79%
USD | US00724F1012
259.21
02/20/2026
263.17
02/19/2026
-1.50%
-3.96
255.00
80
262.75
120
-25.94%
USD | US0079031078
203.37
02/20/2026
200.12
02/19/2026
+1.62%
+3.25
203.60
200
204.15
100
-5.04%
USD | US0090661010
125.81
02/20/2026
124.27
02/19/2026
+1.24%
+1.54
124.46
200
125.79
100
-7.30%
USD | US02043Q1076
339.37
02/20/2026
332.68
02/19/2026
+2.01%
+6.69
291.06
40
401.63
40
-14.66%
USD | US02079K1079
303.56
02/20/2026
303.94
02/19/2026
-0.13%
-0.38
307.89
100
308.00
100
-3.26%
USD | US02079K3059
302.85
02/20/2026
303.33
02/19/2026
-0.16%
-0.48
307.42
100
307.57
100
-3.24%
USD | US0255371017
128.42
02/20/2026
127.27
02/19/2026
+0.90%
+1.15
129.10
100
139.59
100
+11.37%
USD | US0231351067
204.86
02/20/2026
204.79
02/19/2026
+0.03%
+0.07
205.38
200
205.80
100
-11.25%
USD | US0311621009
375.50
02/20/2026
379.73
02/19/2026
-1.11%
-4.23
372.00
200
376.00
200
+14.72%
USD | US0326541051
345.30
02/20/2026
346.37
02/19/2026
-0.31%
-1.07
346.13
100
359.92
100
+27.32%
USD | US0378331005
260.58
02/20/2026
264.35
02/19/2026
-1.43%
-3.77
260.90
100
261.44
200
-4.15%
USD | US0382221051
369.83
02/20/2026
369.30
02/19/2026
+0.14%
+0.53
366.44
100
381.00
100
+43.91%
USD | US03831W1080
412.00
02/20/2026
404.39
02/19/2026
+1.88%
+7.61
438.48
40
440.40
40
-38.86%
USD | US0420682058
126.93
02/20/2026
127.24
02/19/2026
-0.24%
-0.31
126.60
100
127.29
200
+16.12%
USD | USN070592100
1,458.93
02/20/2026
1,468.72
02/19/2026
-0.67%
-9.79
1,454.07
80
1,454.97
80
+36.37%
USD | US0494681010
80.26
02/20/2026
83.61
02/19/2026
-4.01%
-3.35
80.78
200
81.65
1,400
-50.50%
USD | US0527691069
229.10
02/20/2026
229.74
02/19/2026
-0.28%
-0.64
226.01
40
231.00
40
-22.60%
USD | US0530151036
215.97
02/20/2026
217.21
02/19/2026
-0.57%
-1.24
212.50
40
218.49
40
-16.04%
USD | US05464C1018
441.12
02/20/2026
430.12
02/19/2026
+2.56%
+11.00
400.00
40
449.83
40
-22.33%
USD | US05722G1004
62.56
02/20/2026
61.54
02/19/2026
+1.66%
+1.02
62.00
100
63.30
100
+37.37%
USD | US09857L1089
4,007.45
02/20/2026
4,269.99
02/19/2026
-6.15%
-262.54
3,990.00
10
4,350.00
10
-25.17%
USD | US11135F1012
333.99
02/20/2026
333.51
02/19/2026
+0.14%
+0.48
335.30
40
335.92
120
-3.50%
USD | US1273871087
296.59
02/20/2026
305.01
02/19/2026
-2.76%
-8.42
296.85
40
330.53
40
-5.12%
USD | US16119P1084
231.54
02/20/2026
239.14
02/19/2026
-3.18%
-7.60
208.40
40
259.82
40
+10.92%
USD | US1729081059
197.97
02/20/2026
196.41
02/19/2026
+0.79%
+1.56
192.28
100
217.54
100
+5.26%
USD | US17275R1023
78.56
02/20/2026
78.18
02/19/2026
+0.49%
+0.38
78.56
100
79.45
100
+1.99%
USD | US21037T1097
291.66
02/20/2026
294.05
02/19/2026
-0.81%
-2.39
291.80
80
298.88
80
-17.44%
USD | GB00BDCPN049
104.70
02/20/2026
104.67
02/19/2026
+0.03%
+0.03
105.02
300
105.20
300
+15.44%
USD | US1924461023
64.99
02/20/2026
66.81
02/19/2026
-2.72%
-1.82
64.74
200
65.97
100
-21.70%
USD | US20030N1019
31.38
02/20/2026
31.60
02/19/2026
-0.70%
-0.22
30.23
100
31.49
200
+11.82%
USD | US2172041061
37.65
02/20/2026
37.75
02/19/2026
-0.26%
-0.10
35.31
100
35.40
100
-3.83%
USD | US22160N1090
49.07
02/20/2026
48.94
02/19/2026
+0.27%
+0.13
49.51
100
52.09
100
-27.02%
USD | US22160K1051
987.82
02/20/2026
996.08
02/19/2026
-0.83%
-8.26
980.86
80
1,030.00
40
+14.55%
USD | US22788C1053
422.14
02/20/2026
415.76
02/19/2026
+1.53%
+6.38
422.00
40
424.51
40
-9.95%
USD | US1264081035
41.68
02/20/2026
41.36
02/19/2026
+0.77%
+0.32
37.18
100
41.89
200
+14.98%
USD | US23804L1035
120.60
02/20/2026
121.78
02/19/2026
-0.97%
-1.18
120.30
100
132.43
100
-11.32%
USD | US2521311074
72.27
02/20/2026
72.80
02/19/2026
-0.73%
-0.53
65.31
100
75.00
100
+8.89%
USD | US25278X1090
174.72
02/20/2026
174.01
02/19/2026
+0.41%
+0.71
135.00
100
182.68
100
+16.22%
USD | US25809K1051
176.19
02/20/2026
173.38
02/19/2026
+1.62%
+2.81
176.00
80
179.50
40
-22.21%
USD | US2855121099
199.88
02/20/2026
200.23
02/19/2026
-0.17%
-0.35
178.36
100
224.54
100
-2.18%
USD | US30161N1019
47.36
02/20/2026
47.24
02/19/2026
+0.25%
+0.12
47.14
200
47.79
100
+8.65%
USD | US3119001044
46.21
02/20/2026
45.98
02/19/2026
+0.50%
+0.23
45.89
100
46.83
300
+15.15%
USD | NL0015001FS8
71.56
02/20/2026
73.32
02/19/2026
-2.40%
-1.76
72.52
400
72.62
400
+10.76%
USD | US34959E1091
81.67
02/20/2026
80.69
02/19/2026
+1.21%
+0.98
77.00
100
82.50
100
+2.85%
USD | US36266G1076
83.01
02/20/2026
82.95
02/19/2026
+0.07%
+0.06
71.95
100
84.72
100
+1.21%
USD | US3755581036
151.12
02/20/2026
152.74
02/19/2026
-1.06%
-1.62
149.00
400
164.86
100
+23.12%
USD | US4385161066
240.77
02/20/2026
241.14
02/19/2026
-0.15%
-0.37
217.66
100
264.31
100
+23.41%
USD | US45168D1046
630.73
02/20/2026
634.90
02/19/2026
-0.66%
-4.17
505.05
40
694.72
40
-6.77%
USD | US4576693075
161.00
02/20/2026
151.11
02/19/2026
+6.54%
+9.89
145.41
100
175.85
100
-7.49%
USD | US4581401001
44.62
02/20/2026
45.46
02/19/2026
-1.85%
-0.84
44.76
100
44.84
500
+20.92%
USD | US4612021034
381.54
02/20/2026
389.57
02/19/2026
-2.06%
-8.03
379.79
40
384.98
40
-42.40%
USD | US46120E6023
499.53
02/20/2026
500.76
02/19/2026
-0.25%
-1.23
473.95
40
516.99
40
-11.80%
USD | US49271V1008
29.10
02/20/2026
29.14
02/19/2026
-0.14%
-0.04
26.32
100
31.75
100
+3.89%
USD | US4824801009
1,469.90
02/20/2026
1,480.30
02/19/2026
-0.70%
-10.40
1,319.64
40
1,482.00
40
+20.97%
USD | US5128073062
237.39
02/20/2026
240.09
02/19/2026
-1.12%
-2.70
238.00
100
239.98
100
+38.68%
USD | IE000S9YS762
490.11
02/20/2026
485.28
02/19/2026
+1.00%
+4.83
488.93
40
489.94
40
+14.94%
USD | US5719032022
349.89
02/20/2026
356.00
02/19/2026
-1.72%
-6.11
310.66
40
384.38
40
+12.78%
USD | US5738741041
79.61
02/20/2026
79.09
02/19/2026
+0.66%
+0.52
80.17
100
80.84
100
-6.32%
USD | US58733R1023
1,996.55
02/20/2026
2,009.05
02/19/2026
-0.62%
-12.50
2,000.00
100
2,189.45
10
-0.88%
USD | US30303M1027
644.78
02/20/2026
643.22
02/19/2026
+0.24%
+1.56
645.10
40
645.99
480
-2.32%
USD | US5950171042
77.16
02/20/2026
79.11
02/19/2026
-2.46%
-1.95
75.51
100
86.86
100
+21.09%
USD | US5951121038
417.35
02/20/2026
420.95
02/19/2026
-0.86%
-3.60
420.88
100
422.00
100
+46.23%
USD | US5949181045
398.46
02/20/2026
399.60
02/19/2026
-0.29%
-1.14
399.10
160
399.71
80
-17.61%
USD | US6092071058
58.64
02/20/2026
60.08
02/19/2026
-2.40%
-1.44
57.87
700
58.87
100
+8.94%
USD | US6098391054
1,175.22
02/20/2026
1,188.32
02/19/2026
-1.10%
-13.10
990.83
40
1,398.12
40
+29.66%
USD | US61174X1090
81.99
02/20/2026
83.18
02/19/2026
-1.43%
-1.19
80.85
100
90.05
100
+6.94%
USD | US64110L1061
77.00
02/20/2026
77.99
02/19/2026
-1.27%
-0.99
77.07
10
77.10
10
-17.88%
USD | US67066G1040
187.90
02/20/2026
187.98
02/19/2026
-0.04%
-0.08
188.63
100
188.79
200
+0.75%
USD | NL0009538784
232.11
02/20/2026
237.33
02/19/2026
-2.20%
-5.22
232.30
100
239.61
100
+6.93%
USD | US67103H1077
94.17
02/20/2026
92.75
02/19/2026
+1.53%
+1.42
93.01
100
102.91
100
+3.25%
USD | US6795801009
195.17
02/20/2026
193.81
02/19/2026
+0.70%
+1.36
155.47
100
226.32
100
+24.47%
USD | US6937181088
124.90
02/20/2026
125.17
02/19/2026
-0.22%
-0.27
109.67
100
138.69
100
+14.05%
USD | US69608A1088
134.89
02/20/2026
135.38
02/19/2026
-0.36%
-0.49
135.71
200
135.97
100
-24.11%
USD | US6974351057
150.99
02/20/2026
152.35
02/19/2026
-0.89%
-1.36
151.56
200
152.24
200
-18.03%
USD | US7043261079
92.34
02/20/2026
94.29
02/19/2026
-2.07%
-1.95
92.00
100
94.39
100
-17.69%
USD | US70450Y1038
41.73
02/20/2026
41.45
02/19/2026
+0.68%
+0.28
41.70
100
41.83
100
-28.52%
USD | US7223041028
101.95
02/20/2026
102.92
02/19/2026
-0.94%
-0.97
101.64
100
101.89
300
-10.09%
USD | US7134481081
164.59
02/20/2026
164.39
02/19/2026
+0.12%
+0.20
164.19
400
170.00
100
+14.68%
USD | US7475251036
141.27
02/20/2026
143.24
02/19/2026
-1.38%
-1.97
139.00
100
144.00
100
-17.41%
USD | US75886F1075
782.38
02/20/2026
792.16
02/19/2026
-1.23%
-9.78
692.51
40
861.88
40
+1.36%
USD | US7766961061
332.00
02/20/2026
327.60
02/19/2026
+1.34%
+4.40
285.43
40
369.07
40
-25.42%
USD | US7782961038
200.38
02/20/2026
200.38
02/19/2026
0.00%
0.00
182.07
100
228.90
100
+11.24%
USD | IE00BKVD2N49
408.97
02/20/2026
424.14
02/19/2026
-3.58%
-15.17
408.97
100
413.00
200
+48.51%
USD | CA82509L1076
123.80
02/20/2026
121.64
02/19/2026
+1.78%
+2.16
124.50
900
124.88
100
-23.09%
USD | US8552441094
95.80
02/20/2026
95.76
02/19/2026
+0.04%
+0.04
95.10
200
100.00
100
+13.76%
USD | US5949724083
129.45
02/20/2026
125.20
02/19/2026
+3.39%
+4.25
133.29
240
133.47
80
-14.81%
USD | US8716071076
442.44
02/20/2026
442.31
02/19/2026
+0.03%
+0.13
430.00
40
447.00
40
-5.81%
USD | US8725901040
215.30
02/20/2026
213.25
02/19/2026
+0.96%
+2.05
195.74
100
234.81
100
+6.04%
USD | US8740541094
201.37
02/20/2026
199.13
02/19/2026
+1.12%
+2.24
201.32
100
210.00
100
-21.35%
USD | US88160R1014
411.71
02/20/2026
411.32
02/19/2026
+0.09%
+0.39
412.36
40
412.59
80
-8.45%
USD | US8825081040
218.05
02/20/2026
223.32
02/19/2026
-2.36%
-5.27
212.19
100
223.92
100
+25.68%
USD | US5007541064
23.99
02/20/2026
23.95
02/19/2026
+0.17%
+0.04
23.55
100
24.98
500
-1.07%
USD | CA8849038085
85.16
02/20/2026
85.69
02/19/2026
-0.62%
-0.53
76.81
100
109.65
100
-35.43%
USD | US92345Y1064
183.89
02/20/2026
184.07
02/19/2026
-0.10%
-0.18
178.00
80
210.69
40
-17.79%
USD | US92532F1003
469.27
02/20/2026
470.31
02/19/2026
-0.22%
-1.04
455.20
40
496.00
40
+3.51%
USD | US9311421039
124.87
02/20/2026
126.62
02/19/2026
-1.38%
-1.75
124.15
100
125.14
100
+12.08%
USD | US9344231041
28.53
02/20/2026
28.79
02/19/2026
-0.90%
-0.26
28.51
400
29.11
100
-1.01%
USD | US9581021055
284.67
02/20/2026
296.56
02/19/2026
-4.01%
-11.89
287.50
100
288.80
300
+65.25%
USD | US98138H1014
140.02
02/20/2026
142.63
02/19/2026
-1.83%
-2.61
140.11
100
154.68
100
-34.81%
USD | US98389B1008
80.82
02/20/2026
79.68
02/19/2026
+1.43%
+1.14
-
-
-
-
+9.42%
USD | US98980G1022
168.99
02/20/2026
172.13
02/19/2026
-1.82%
-3.14
167.89
120
172.91
40
-24.87%