NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
02/13/2026 - 23:08:58
Day high
02/13/2026 - 19:36:49
Day low
02/13/2026 - 15:42:32
YTD %
24,732.73
+45.12 ( +0.18% )
24,921.47
24,514.96
-2.05%
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
24,732.73
23:08:58
24,687.61
02/12/2026
+0.18%
+45.12
-
-
-
-
 -2.05%
USD | US00724F1012
263.97
22:30:00
262.50
02/13/2026
+0.56%
+1.47
263.83
2,800
263.91
1,320
 -25.00%
USD | US0079031078
207.32
22:30:00
205.94
02/13/2026
+0.67%
+1.38
207.28
100
207.32
500
 -3.84%
USD | US0090661010
121.35
22:30:00
115.96
02/13/2026
+4.65%
+5.39
121.35
300
121.37
100
 -14.56%
USD | US02043Q1076
314.40
22:30:00
308.48
02/13/2026
+1.92%
+5.92
314.33
40
314.41
760
 -22.42%
USD | US02079K1079
306.02
22:30:00
309.37
02/13/2026
-1.08%
-3.35
306.01
2,000
306.03
1,400
 -1.41%
USD | US02079K3059
305.72
22:30:00
309.00
02/13/2026
-1.06%
-3.28
305.68
1,800
305.70
100
 -1.28%
USD | US0255371017
129.94
22:30:00
126.43
02/13/2026
+2.78%
+3.51
129.93
10,100
129.97
1,200
 +9.64%
USD | US0231351067
198.79
22:30:00
199.60
02/13/2026
-0.41%
-0.81
198.74
300
198.76
400
 -13.53%
USD | US0311621009
369.19
22:30:00
366.20
02/13/2026
+0.82%
+2.99
369.13
920
369.25
40
 +11.88%
USD | US0326541051
337.10
22:30:00
331.36
02/13/2026
+1.73%
+5.74
337.11
100
337.26
1,300
 +22.18%
USD | US0378331005
255.78
22:30:00
261.73
02/13/2026
-2.27%
-5.95
255.78
400
255.81
700
 -3.73%
USD | US0382221051
354.91
22:30:00
328.39
02/13/2026
+8.08%
+26.52
354.79
300
355.05
200
 +27.78%
USD | US03831W1080
390.55
22:30:00
366.91
02/13/2026
+6.44%
+23.64
390.53
80
390.80
6,040
 -45.55%
USD | US0420682058
125.28
22:30:00
122.19
02/13/2026
+2.53%
+3.09
125.28
300
125.35
100
 +11.78%
USD | USN070592100
1,406.61
22:30:00
1,406.87
02/13/2026
-0.02%
-0.26
1,406.06
40
1,406.74
80
 +31.50%
USD | US0494681010
84.38
22:30:00
86.48
02/13/2026
-2.43%
-2.10
84.35
2,500
84.41
300
 -46.66%
USD | US0527691069
231.22
22:30:00
223.49
02/13/2026
+3.46%
+7.73
231.21
720
231.34
80
 -24.50%
USD | US0530151036
212.11
22:30:00
209.96
02/13/2026
+1.02%
+2.15
212.07
120
212.08
160
 -18.38%
USD | US05464C1018
429.67
22:30:00
435.81
02/13/2026
-1.41%
-6.14
429.40
40
429.73
360
 -23.26%
USD | US05722G1004
61.20
22:30:00
61.39
02/13/2026
-0.31%
-0.19
61.20
3,300
61.21
2,700
 +34.80%
USD | US09857L1089
4,140.60
22:30:00
4,159.10
02/13/2026
-0.44%
-18.50
4,137.75
20
4,140.59
120
 -22.34%
USD | US11135F1012
325.17
22:30:00
331.17
02/13/2026
-1.81%
-6.00
325.05
840
325.08
160
 -4.31%
USD | US1273871087
299.46
22:30:00
288.33
02/13/2026
+3.86%
+11.13
299.36
6,600
299.58
40
 -7.76%
USD | US16119P1084
239.09
22:30:00
238.08
02/13/2026
+0.42%
+1.01
238.91
3,400
239.18
120
 +14.05%
USD | US1729081059
193.44
22:30:00
196.10
02/13/2026
-1.36%
-2.66
193.36
100
193.46
200
 +4.27%
USD | US17275R1023
76.85
22:30:00
75.00
02/13/2026
+2.47%
+1.85
76.89
100
76.91
100
 -2.64%
USD | US21037T1097
288.43
22:30:00
276.12
02/13/2026
+4.46%
+12.31
288.31
160
288.51
240
 -21.84%
USD | GB00BDCPN049
99.51
22:30:00
99.05
02/13/2026
+0.46%
+0.46
99.48
100
99.52
400
 +9.21%
USD | US1924461023
66.55
22:30:00
65.83
02/13/2026
+1.09%
+0.72
66.53
6,000
66.55
700
 -20.69%
USD | US20030N1019
31.57
22:30:00
31.82
02/13/2026
-0.79%
-0.25
31.57
29,600
31.58
5,300
 +13.39%
USD | US2172041061
37.49
22:30:00
36.72
02/13/2026
+2.10%
+0.77
37.48
21,400
37.49
3,700
 -6.21%
USD | US22160N1090
44.99
22:30:00
45.03
02/13/2026
-0.09%
-0.04
44.97
16,300
44.99
300
 -33.03%
USD | US22160K1051
1,018.48
22:30:00
998.86
02/13/2026
+1.96%
+19.62
1,018.29
80
1,018.72
440
 +15.83%
USD | US22788C1053
429.64
22:30:00
411.54
02/13/2026
+4.40%
+18.10
429.68
3,880
430.11
760
 -12.21%
USD | US1264081035
40.87
22:30:00
40.70
02/13/2026
+0.42%
+0.17
40.87
27,300
40.88
23,300
 +12.28%
USD | US23804L1035
125.20
22:30:00
126.13
02/13/2026
-0.74%
-0.93
125.25
5,600
125.29
300
 -7.25%
USD | US2521311074
70.02
22:30:00
65.08
02/13/2026
+7.59%
+4.94
70.03
1,700
70.05
2,300
 -1.94%
USD | US25278X1090
169.14
22:30:00
167.42
02/13/2026
+1.03%
+1.72
169.12
100
169.22
100
 +11.37%
USD | US25809K1051
160.34
22:30:00
161.14
02/13/2026
-0.50%
-0.80
160.34
840
160.43
120
 -28.85%
USD | US2855121099
200.62
22:30:00
200.46
02/13/2026
+0.08%
+0.16
200.64
800
200.66
400
 -1.89%
USD | US30161N1019
48.48
22:30:00
47.55
02/13/2026
+1.96%
+0.93
48.49
5,600
48.51
17,100
 +9.08%
USD | US3119001044
46.41
22:30:00
45.54
02/13/2026
+1.91%
+0.87
46.40
10,600
46.41
13,400
 +13.48%
USD | NL0015001FS8
72.63
22:30:00
72.97
02/13/2026
-0.47%
-0.34
72.62
3,600
72.66
3,400
 +12.94%
USD | US34959E1091
85.56
22:30:00
84.26
02/13/2026
+1.54%
+1.30
85.57
4,600
85.58
2,100
 +6.11%
USD | US36266G1076
80.34
22:30:00
78.65
02/13/2026
+2.15%
+1.69
80.35
1,000
80.36
8,700
 -4.11%
USD | US3755581036
154.98
22:30:00
151.81
02/13/2026
+2.09%
+3.17
154.98
10,100
155.00
1,900
 +23.68%
USD | US4385161066
241.38
22:30:00
239.83
02/13/2026
+0.65%
+1.55
241.38
100
241.48
200
 +22.93%
USD | US45168D1046
629.35
22:30:00
617.20
02/13/2026
+1.97%
+12.15
629.21
160
629.35
40
 -8.77%
USD | US4576693075
148.75
22:30:00
146.17
02/13/2026
+1.77%
+2.58
148.73
400
148.88
600
 -16.01%
USD | US4581401001
46.79
22:30:00
46.48
02/13/2026
+0.67%
+0.31
46.78
8,300
46.80
1,100
 +25.96%
USD | US4612021034
399.40
22:30:00
397.96
02/13/2026
+0.36%
+1.44
399.24
280
399.45
320
 -39.92%
USD | US46120E6023
485.84
22:30:00
478.60
02/13/2026
+1.51%
+7.24
485.54
2,120
485.85
80
 -15.50%
USD | US49271V1008
29.69
22:30:00
29.91
02/13/2026
-0.74%
-0.22
29.68
4,200
29.69
19,100
 +6.78%
USD | US4824801009
1,464.13
22:30:00
1,450.85
02/13/2026
+0.92%
+13.28
1,463.48
240
1,464.29
40
 +19.40%
USD | US5128073062
235.53
22:30:00
231.29
02/13/2026
+1.83%
+4.24
235.46
500
235.59
1,000
 +35.12%
USD | IE000S9YS762
481.00
22:30:00
472.86
02/13/2026
+1.72%
+8.14
481.00
1,400
481.14
160
 +10.90%
USD | US5719032022
353.89
22:30:00
355.08
02/13/2026
-0.34%
-1.19
353.89
200
353.98
560
 +14.45%
USD | US5738741041
78.61
22:30:00
78.23
02/13/2026
+0.49%
+0.38
78.60
5,900
78.61
300
 -7.94%
USD | US58733R1023
1,988.26
22:30:00
2,007.00
02/13/2026
-0.93%
-18.74
1,985.27
20
1,988.59
890
 -0.36%
USD | US30303M1027
639.77
22:30:00
649.81
02/13/2026
-1.55%
-10.04
639.75
4,760
639.76
160
 -1.56%
USD | US5950171042
78.56
22:30:00
78.92
02/13/2026
-0.46%
-0.36
78.57
1,900
78.58
2,900
 +23.85%
USD | US5951121038
411.66
22:30:00
413.97
02/13/2026
-0.56%
-2.31
411.54
200
411.65
3,500
 +45.04%
USD | US5949181045
401.32
22:30:00
401.84
02/13/2026
-0.13%
-0.52
401.07
720
401.09
120
 -16.91%
USD | US6092071058
62.59
22:30:00
61.86
02/13/2026
+1.18%
+0.73
62.59
600
62.60
13,700
 +14.92%
USD | US6098391054
1,171.47
22:30:00
1,155.93
02/13/2026
+1.34%
+15.54
1,170.49
40
1,173.30
200
 +27.54%
USD | US61174X1090
81.48
22:30:00
81.17
02/13/2026
+0.38%
+0.31
81.45
7,200
81.46
500
 +5.87%
USD | US64110L1061
76.87
22:30:00
75.86
02/13/2026
+1.33%
+1.01
76.86
110
76.88
1,010
 -19.09%
USD | US67066G1040
182.81
22:30:00
186.94
02/13/2026
-2.21%
-4.13
182.76
700
182.78
300
 +0.24%
USD | NL0009538784
244.43
22:30:00
242.19
02/13/2026
+0.92%
+2.24
244.49
100
244.52
6,000
 +11.58%
USD | US67103H1077
96.66
22:30:00
95.21
02/13/2026
+1.52%
+1.45
96.66
1,400
96.67
100
 +4.39%
USD | US6795801009
193.21
22:30:00
185.51
02/13/2026
+4.15%
+7.70
193.21
700
193.33
100
 +18.31%
USD | US6937181088
127.00
22:30:00
124.84
02/13/2026
+1.73%
+2.16
126.99
900
127.01
5,700
 +14.00%
USD | US69608A1088
131.41
22:30:00
129.13
02/13/2026
+1.77%
+2.28
131.36
1,300
131.38
1,500
 -27.35%
USD | US6974351057
166.95
22:30:00
162.81
02/13/2026
+2.54%
+4.14
166.95
1,000
166.98
400
 -11.61%
USD | US7043261079
94.38
22:30:00
92.47
02/13/2026
+2.07%
+1.91
94.37
500
94.40
1,600
 -17.57%
USD | US70450Y1038
40.29
22:30:00
39.08
02/13/2026
+3.10%
+1.21
40.29
9,100
40.30
2,000
 -33.06%
USD | US7223041028
100.28
22:30:00
100.22
02/13/2026
+0.06%
+0.06
100.27
300
100.31
100
 -11.61%
USD | US7134481081
165.94
22:30:00
167.20
02/13/2026
-0.75%
-1.26
165.93
100
165.94
400
 +16.50%
USD | US7475251036
140.70
22:30:00
138.47
02/13/2026
+1.61%
+2.23
140.69
400
140.72
400
 -19.05%
USD | US75886F1075
803.17
22:30:00
783.65
02/13/2026
+2.49%
+19.52
802.96
40
803.16
560
 +1.53%
USD | US7766961061
321.41
22:30:00
319.82
02/13/2026
+0.50%
+1.59
321.35
40
321.42
160
 -28.15%
USD | US7782961038
196.54
22:30:00
194.85
02/13/2026
+0.87%
+1.69
196.51
1,200
196.55
700
 +8.17%
USD | IE00BKVD2N49
425.99
22:30:00
431.17
02/13/2026
-1.20%
-5.18
425.58
100
426.10
1,300
 +56.57%
USD | CA82509L1076
112.70
22:30:00
110.66
02/13/2026
+1.84%
+2.04
112.60
300
112.69
200
 -31.25%
USD | US8552441094
93.79
22:30:00
96.76
02/13/2026
-3.07%
-2.97
93.78
8,900
93.79
500
 +14.90%
USD | US5949724083
133.88
22:30:00
123.00
02/13/2026
+8.85%
+10.88
133.86
120
133.89
240
 -19.05%
USD | US8716071076
437.09
22:30:00
423.35
02/13/2026
+3.25%
+13.74
437.06
320
437.31
120
 -9.87%
USD | US8725901040
219.50
22:30:00
214.68
02/13/2026
+2.25%
+4.82
219.50
200
219.51
100
 +5.73%
USD | US8740541094
193.67
22:30:00
190.36
02/13/2026
+1.74%
+3.31
193.65
3,000
193.78
3,000
 -25.65%
USD | US88160R1014
417.44
22:30:00
417.07
02/13/2026
+0.09%
+0.37
417.31
520
417.40
600
 -7.26%
USD | US8825081040
226.16
22:30:00
223.00
02/13/2026
+1.42%
+3.16
226.13
100
226.20
2,000
 +28.54%
USD | US5007541064
24.80
22:30:00
24.32
02/13/2026
+1.97%
+0.48
24.78
13,000
24.79
3,400
 +0.29%
USD | CA8849038085
86.89
22:30:00
85.89
02/13/2026
+1.16%
+1.00
86.85
900
86.89
600
 -34.88%
USD | US92345Y1064
181.21
22:30:00
179.00
02/13/2026
+1.23%
+2.21
181.12
1,680
181.25
2,720
 -19.98%
USD | US92532F1003
491.47
22:30:00
465.02
02/13/2026
+5.69%
+26.45
491.44
560
491.77
120
 +2.57%
USD | US9311421039
133.89
22:30:00
133.64
02/13/2026
+0.19%
+0.25
133.89
9,700
133.90
100
 +19.95%
USD | US9344231041
27.99
22:30:00
28.11
02/13/2026
-0.43%
-0.12
27.98
4,600
27.99
1,600
 -2.46%
USD | US9581021055
281.58
22:30:00
284.10
02/13/2026
-0.89%
-2.52
281.58
3,900
281.62
200
 +64.92%
USD | US98138H1014
144.42
22:30:00
144.04
02/13/2026
+0.26%
+0.38
144.40
2,700
144.49
1,000
 -32.94%
USD | US98389B1008
81.59
22:30:00
78.98
02/13/2026
+3.30%
+2.61
81.58
3,400
81.59
4,000
 +6.93%
USD | US98980G1022
177.72
22:30:00
170.90
02/13/2026
+3.99%
+6.82
177.70
1,240
177.82
920
 -24.02%