NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
02/18/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
24,898.87
+197.27 ( +0.80% )
-
-
-1.39%
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
24,898.87
23:16:01
24,701.60
02/17/2026
+0.80%
+197.27
-
-
-
-
-1.39%
USD | US00724F1012
263.17
02:00:00
260.45
02/18/2026
+1.04%
+2.72
263.14
600
263.18
960
-25.58%
USD | US0079031078
200.12
02:00:00
203.08
02/18/2026
-1.46%
-2.96
200.11
100
200.12
10,900
-5.17%
USD | US0090661010
124.27
02:00:00
124.23
02/18/2026
+0.03%
+0.04
124.23
600
124.26
300
-8.47%
USD | US02043Q1076
332.68
02:00:00
332.61
02/18/2026
+0.02%
+0.07
332.21
1,960
332.81
1,280
-16.36%
USD | US02079K1079
303.94
02:00:00
302.82
02/18/2026
+0.37%
+1.12
303.92
900
303.95
2,000
-3.50%
USD | US02079K3059
303.33
02:00:00
302.02
02/18/2026
+0.43%
+1.31
303.27
200
303.31
800
-3.51%
USD | US0255371017
127.27
02:00:00
130.24
02/18/2026
-2.28%
-2.97
127.26
300
127.28
2,200
+12.95%
USD | US0231351067
204.79
02:00:00
201.15
02/18/2026
+1.81%
+3.64
204.68
5,600
204.70
200
-12.85%
USD | US0311621009
379.73
02:00:00
373.36
02/18/2026
+1.71%
+6.37
379.56
160
379.75
840
+14.07%
USD | US0326541051
346.37
02:00:00
337.51
02/18/2026
+2.63%
+8.86
346.08
100
346.48
100
+24.45%
USD | US0378331005
264.35
02:00:00
263.88
02/18/2026
+0.18%
+0.47
264.26
3,400
264.27
400
-2.94%
USD | US0382221051
369.30
02:00:00
359.13
02/18/2026
+2.83%
+10.17
369.17
600
369.31
1,300
+39.74%
USD | US03831W1080
404.39
02:00:00
376.38
02/18/2026
+7.44%
+28.01
404.32
320
404.58
600
-44.14%
USD | US0420682058
127.24
02:00:00
126.89
02/18/2026
+0.28%
+0.35
127.18
200
127.27
100
+16.08%
USD | USN070592100
1,468.72
02:00:00
1,419.78
02/18/2026
+3.45%
+48.94
1,467.68
120
1,468.89
1,760
+32.71%
USD | US0494681010
83.61
02:00:00
82.15
02/18/2026
+1.78%
+1.46
83.56
1,200
83.61
1,600
-49.33%
USD | US0527691069
229.74
02:00:00
225.32
02/18/2026
+1.96%
+4.42
229.68
200
229.75
400
-23.88%
USD | US0530151036
217.21
02:00:00
213.08
02/18/2026
+1.94%
+4.13
217.22
120
217.24
1,720
-17.16%
USD | US05464C1018
430.12
02:00:00
431.94
02/18/2026
-0.42%
-1.82
429.99
920
430.55
40
-23.94%
USD | US05722G1004
61.54
02:00:00
59.86
02/18/2026
+2.81%
+1.68
61.52
10,900
61.53
300
+31.44%
USD | US09857L1089
4,269.99
02:00:00
4,140.15
02/18/2026
+3.14%
+129.84
4,262.80
10
4,266.28
30
-22.69%
USD | US11135F1012
333.51
02:00:00
332.54
02/18/2026
+0.29%
+0.97
333.47
40
333.53
360
-3.92%
USD | US1273871087
305.01
02:00:00
283.46
02/18/2026
+7.60%
+21.55
304.84
200
304.99
120
-9.32%
USD | US16119P1084
239.14
02:00:00
237.01
02/18/2026
+0.90%
+2.13
239.11
40
239.14
120
+13.54%
USD | US1729081059
196.41
02:00:00
194.92
02/18/2026
+0.76%
+1.49
196.38
200
196.43
300
+3.64%
USD | US17275R1023
78.18
02:00:00
76.85
02/18/2026
+1.73%
+1.33
78.16
400
78.17
8,800
-0.23%
USD | US21037T1097
294.05
02:00:00
303.01
02/18/2026
-2.96%
-8.96
293.83
120
294.04
1,400
-14.23%
USD | GB00BDCPN049
104.67
02:00:00
104.47
02/18/2026
+0.19%
+0.20
104.64
400
104.68
2,300
+15.18%
USD | US1924461023
66.81
02:00:00
65.18
02/18/2026
+2.50%
+1.63
66.78
8,200
66.79
1,100
-21.47%
USD | US20030N1019
31.60
02:00:00
31.55
02/18/2026
+0.16%
+0.05
31.60
27,900
31.61
11,100
+12.43%
USD | US2172041061
37.75
02:00:00
37.52
02/18/2026
+0.61%
+0.23
37.75
3,700
37.76
5,600
-4.16%
USD | US22160N1090
48.94
02:00:00
45.74
02/18/2026
+7.00%
+3.20
48.94
1,200
48.95
2,700
-31.98%
USD | US22160K1051
996.08
02:00:00
1,012.05
02/18/2026
-1.58%
-15.97
996.00
120
996.08
640
+17.36%
USD | US22788C1053
415.76
02:00:00
414.285
02/18/2026
+0.36%
+1.475
415.72
1,080
415.86
40
-11.62%
USD | US1264081035
41.36
02:00:00
41.03
02/18/2026
+0.80%
+0.33
41.36
1,300
41.37
22,500
+13.19%
USD | US23804L1035
121.78
02:00:00
122.56
02/18/2026
-0.64%
-0.78
121.76
1,000
121.78
1,600
-9.88%
USD | US2521311074
72.80
02:00:00
70.43
02/18/2026
+3.37%
+2.37
72.79
2,400
72.80
600
+6.12%
USD | US25278X1090
174.01
02:00:00
168.59
02/18/2026
+3.21%
+5.42
173.98
200
174.02
100
+12.15%
USD | US25809K1051
173.38
02:00:00
162.34
02/18/2026
+6.80%
+11.04
173.61
440
173.72
80
-28.32%
USD | US2855121099
200.23
02:00:00
199.53
02/18/2026
+0.35%
+0.70
200.08
100
200.11
300
-2.35%
USD | US30161N1019
47.24
02:00:00
48.04
02/18/2026
-1.67%
-0.80
47.24
12,000
47.25
4,600
+10.21%
USD | US3119001044
45.98
02:00:00
45.69
02/18/2026
+0.63%
+0.29
45.97
3,400
45.98
14,100
+13.85%
USD | NL0015001FS8
73.32
02:00:00
72.71
02/18/2026
+0.84%
+0.61
73.28
700
73.34
500
+12.54%
USD | US34959E1091
80.69
02:00:00
81.69
02/18/2026
-1.22%
-1.00
80.69
300
80.70
3,000
+2.87%
USD | US36266G1076
82.95
02:00:00
81.61
02/18/2026
+1.64%
+1.34
82.92
3,800
82.94
100
-0.50%
USD | US3755581036
152.74
02:00:00
155.27
02/18/2026
-1.63%
-2.53
152.73
1,700
152.75
300
+26.50%
USD | US4385161066
241.14
02:00:00
242.65
02/18/2026
-0.62%
-1.51
241.06
900
241.13
200
+24.38%
USD | US45168D1046
634.90
02:00:00
626.17
02/18/2026
+1.39%
+8.73
634.42
160
634.71
80
-7.44%
USD | US4576693075
151.11
02:00:00
150.52
02/18/2026
+0.39%
+0.59
151.17
2,900
151.27
200
-13.51%
USD | US4581401001
45.46
02:00:00
46.18
02/18/2026
-1.56%
-0.72
45.45
100
45.46
11,000
+25.15%
USD | US4612021034
389.57
02:00:00
379.17
02/18/2026
+2.74%
+10.40
389.53
240
389.57
240
-42.76%
USD | US46120E6023
500.76
02:00:00
493.35
02/18/2026
+1.50%
+7.41
500.71
1,880
500.77
840
-12.89%
USD | US49271V1008
29.14
02:00:00
29.13
02/18/2026
+0.03%
+0.01
29.14
20,000
29.15
5,200
+4.00%
USD | US4824801009
1,480.30
02:00:00
1,470.19
02/18/2026
+0.69%
+10.11
1,479.85
80
1,480.05
40
+21.00%
USD | US5128073062
240.09
02:00:00
235.58
02/18/2026
+1.91%
+4.51
240.10
2,300
240.14
500
+37.62%
USD | IE000S9YS762
485.28
02:00:00
482.22
02/18/2026
+0.63%
+3.06
485.27
80
485.28
7,200
+13.09%
USD | US5719032022
356.00
02:00:00
359.94
02/18/2026
-1.09%
-3.94
355.84
200
355.93
800
+16.02%
USD | US5738741041
79.09
02:00:00
79.01
02/18/2026
+0.10%
+0.08
79.08
2,100
79.10
900
-7.03%
USD | US58733R1023
2,009.05
02:00:00
1,975.51
02/18/2026
+1.70%
+33.54
2,007.84
20
2,009.69
30
-1.92%
USD | US30303M1027
643.22
02:00:00
639.29
02/18/2026
+0.61%
+3.93
643.05
80
643.23
40
-3.15%
USD | US5950171042
79.11
02:00:00
78.94
02/18/2026
+0.22%
+0.17
79.10
100
79.11
500
+23.89%
USD | US5951121038
420.95
02:00:00
399.78
02/18/2026
+5.30%
+21.17
420.84
100
420.95
2,900
+40.07%
USD | US5949181045
399.60
02:00:00
396.86
02/18/2026
+0.69%
+2.74
399.48
1,280
399.52
80
-17.94%
USD | US6092071058
60.08
02:00:00
59.86
02/18/2026
+0.37%
+0.22
60.08
4,600
60.09
4,300
+11.20%
USD | US6098391054
1,188.32
02:00:00
1,173.18
02/18/2026
+1.29%
+15.14
1,187.16
40
1,188.18
40
+29.44%
USD | US61174X1090
83.18
02:00:00
82.90
02/18/2026
+0.34%
+0.28
83.17
1,100
83.18
1,600
+8.13%
USD | US64110L1061
77.99
02:00:00
77.00
02/18/2026
+1.29%
+0.99
77.95
3,890
77.96
340
-17.88%
USD | US67066G1040
187.98
02:00:00
184.97
02/18/2026
+1.63%
+3.01
187.89
300
187.91
600
-0.82%
USD | NL0009538784
237.33
02:00:00
245.09
02/18/2026
-3.17%
-7.76
237.20
200
237.34
100
+12.91%
USD | US67103H1077
92.75
02:00:00
92.60
02/18/2026
+0.16%
+0.15
92.74
4,400
92.75
700
+1.52%
USD | US6795801009
193.81
02:00:00
193.32
02/18/2026
+0.25%
+0.49
193.82
200
193.87
1,000
+23.29%
USD | US6937181088
125.17
02:00:00
126.52
02/18/2026
-1.07%
-1.35
125.16
500
125.18
300
+15.53%
USD | US69608A1088
135.38
02:00:00
133.02
02/18/2026
+1.77%
+2.36
135.33
1,800
135.35
2,700
-25.16%
USD | US6974351057
152.35
02:00:00
163.50
02/18/2026
-6.82%
-11.15
152.34
500
152.35
10,800
-11.24%
USD | US7043261079
94.29
02:00:00
93.27
02/18/2026
+1.09%
+1.02
94.27
1,200
94.30
2,400
-16.86%
USD | US70450Y1038
41.45
02:00:00
40.81
02/18/2026
+1.57%
+0.64
41.45
10,000
41.46
3,500
-30.10%
USD | US7223041028
102.92
02:00:00
101.83
02/18/2026
+1.07%
+1.09
102.91
100
102.94
400
-10.19%
USD | US7134481081
164.39
02:00:00
161.92
02/18/2026
+1.53%
+2.47
164.34
2,100
164.36
700
+12.82%
USD | US7475251036
143.24
02:00:00
142.63
02/18/2026
+0.43%
+0.61
143.22
100
143.23
3,400
-16.62%
USD | US75886F1075
792.16
02:00:00
793.53
02/18/2026
-0.17%
-1.37
791.56
320
792.15
600
+2.81%
USD | US7766961061
327.60
02:00:00
315.53
02/18/2026
+3.83%
+12.07
327.48
3,000
327.60
720
-29.12%
USD | US7782961038
200.38
02:00:00
198.21
02/18/2026
+1.09%
+2.17
200.34
300
200.37
100
+10.03%
USD | IE00BKVD2N49
424.14
02:00:00
415.94
02/18/2026
+1.97%
+8.20
423.80
200
424.11
100
+51.04%
USD | CA82509L1076
121.64
02:00:00
113.54
02/18/2026
+7.13%
+8.10
121.64
400
121.74
5,200
-29.47%
USD | US8552441094
95.76
02:00:00
95.39
02/18/2026
+0.39%
+0.37
95.75
5,600
95.76
2,200
+13.28%
USD | US5949724083
125.20
02:00:00
128.67
02/18/2026
-2.70%
-3.47
125.24
40
125.25
2,080
-15.32%
USD | US8716071076
442.31
02:00:00
421.95
02/18/2026
+4.83%
+20.36
442.09
1,400
442.31
200
-10.17%
USD | US8725901040
213.25
02:00:00
219.61
02/18/2026
-2.90%
-6.36
213.22
1,400
213.25
600
+8.16%
USD | US8740541094
199.13
02:00:00
193.87
02/18/2026
+2.71%
+5.26
199.09
200
199.13
400
-24.28%
USD | US88160R1014
411.32
02:00:00
410.63
02/18/2026
+0.17%
+0.69
411.33
1,440
411.37
1,200
-8.69%
USD | US8825081040
223.32
02:00:00
225.69
02/18/2026
-1.05%
-2.37
223.24
200
223.30
1,200
+30.09%
USD | US5007541064
23.95
02:00:00
23.78
02/18/2026
+0.71%
+0.17
23.94
700
23.95
5,500
-1.94%
USD | CA8849038085
85.69
02:00:00
83.20
02/18/2026
+2.99%
+2.49
85.63
1,500
85.69
300
-36.92%
USD | US92345Y1064
184.07
02:00:00
177.30
02/18/2026
+3.82%
+6.77
183.99
280
184.12
1,600
-20.74%
USD | US92532F1003
470.31
02:00:00
477.32
02/18/2026
-1.47%
-7.01
470.26
320
470.44
40
+5.28%
USD | US9311421039
126.62
02:00:00
128.85
02/18/2026
-1.73%
-2.23
126.60
900
126.62
3,400
+15.65%
USD | US9344231041
28.79
02:00:00
28.75
02/18/2026
+0.14%
+0.04
28.76
10,600
28.77
25,400
-0.24%
USD | US9581021055
296.56
02:00:00
284.11
02/18/2026
+4.38%
+12.45
296.49
600
296.63
100
+64.92%
USD | US98138H1014
142.63
02:00:00
143.12
02/18/2026
-0.34%
-0.49
142.57
100
142.65
1,100
-33.36%
USD | US98389B1008
79.68
02:00:00
80.75
02/18/2026
-1.33%
-1.07
79.67
700
79.68
4,000
+9.33%
USD | US98980G1022
172.13
02:00:00
172.59
02/18/2026
-0.27%
-0.46
172.07
80
172.16
3,080
-23.27%