NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
04/07/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
24,202.37
+10.21 ( +0.04% )
-
-
-4.15%
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
24,202.37
23:16:01
24,192.17
04/06/2026
+0.04%
+10.21
-
-
-
-
-4.15%
USD | US00724F1012
240.14
02:00:00
244.355
04/07/2026
-1.72%
-4.215
240.13
400
240.20
40
-30.18%
USD | US0079031078
221.53
02:00:00
220.18
04/07/2026
+0.61%
+1.35
221.56
2,600
221.60
200
+2.81%
USD | US0090661010
124.97
02:00:00
126.81
04/07/2026
-1.45%
-1.84
124.96
400
125.02
2,000
-6.56%
USD | US02043Q1076
319.52
02:00:00
330.34
04/07/2026
-3.28%
-10.82
319.46
160
319.50
240
-16.93%
USD | US02079K1079
303.93
02:00:00
297.66
04/07/2026
+2.11%
+6.27
303.85
400
303.89
200
-5.14%
USD | US02079K3059
305.46
02:00:00
299.99
04/07/2026
+1.82%
+5.47
305.48
500
305.52
300
-4.16%
USD | US0255371017
132.92
02:00:00
132.36
04/07/2026
+0.42%
+0.56
132.93
600
132.94
800
+14.79%
USD | US0231351067
213.77
02:00:00
212.79
04/07/2026
+0.46%
+0.98
213.91
200
213.95
100
-7.81%
USD | US0311621009
340.00
02:00:00
342.57
04/07/2026
-0.75%
-2.57
339.99
560
340.00
200
+4.66%
USD | US0326541051
327.41
02:00:00
327.36
04/07/2026
+0.02%
+0.05
327.44
200
327.49
1,800
+20.71%
USD | US0378331005
253.50
02:00:00
258.86
04/07/2026
-2.07%
-5.36
253.51
200
253.53
200
-4.78%
USD | US0382221051
354.31
02:00:00
352.62
04/07/2026
+0.48%
+1.69
354.25
200
354.38
900
+37.21%
USD | US03831W1080
410.44
02:00:00
412.68
04/07/2026
-0.54%
-2.24
410.50
1,280
410.61
280
-38.76%
USD | US0420682058
143.86
02:00:00
148.77
04/07/2026
-3.30%
-4.91
143.86
7,500
143.92
400
+36.10%
USD | USN070592100
1,306.45
02:00:00
1,304.01
04/07/2026
+0.19%
+2.44
1,306.22
1,120
1,307.48
80
+21.89%
USD | US0494681010
64.83
02:00:00
68.09
04/07/2026
-4.79%
-3.26
64.82
5,800
64.86
5,500
-58.01%
USD | US0527691069
234.96
02:00:00
237.72
04/07/2026
-1.16%
-2.76
234.94
1,160
235.03
160
-19.69%
USD | US0530151036
203.61
02:00:00
204.34
04/07/2026
-0.36%
-0.73
203.57
80
203.63
3,440
-20.56%
USD | US05464C1018
372.87
02:00:00
413.07
04/07/2026
-9.73%
-40.20
372.79
520
372.95
120
-27.27%
USD | US05722G1004
61.25
02:00:00
60.70
04/07/2026
+0.91%
+0.55
61.26
700
61.27
5,800
+33.29%
USD | US09857L1089
173.41
02:00:00
176.19
04/07/2026
-1.58%
-2.78
173.43
460
173.46
2,480
-17.75%
USD | US11135F1012
333.97
02:00:00
314.43
04/07/2026
+6.21%
+19.54
333.88
40
333.95
40
-9.15%
USD | US1273871087
279.48
02:00:00
279.39
04/07/2026
+0.03%
+0.09
279.48
560
279.62
520
-10.62%
USD | US16119P1084
223.80
02:00:00
219.98
04/07/2026
+1.74%
+3.82
223.79
680
223.83
40
+5.38%
USD | US1729081059
170.28
02:00:00
171.69
04/07/2026
-0.82%
-1.41
170.24
200
170.27
300
-8.71%
USD | US17275R1023
80.68
02:00:00
80.435
04/07/2026
+0.30%
+0.245
80.70
1,400
80.71
23,600
+4.42%
USD | US21037T1097
272.58
02:00:00
275.16
04/07/2026
-0.94%
-2.58
272.53
10,120
272.63
1,120
-22.11%
USD | GB00BDCPN049
93.12
02:00:00
93.28
04/07/2026
-0.17%
-0.16
93.10
2,600
93.13
300
+2.84%
USD | US1924461023
61.49
02:00:00
62.35
04/07/2026
-1.38%
-0.86
61.50
5,300
61.51
3,700
-24.88%
USD | US20030N1019
27.79
02:00:00
27.66
04/07/2026
+0.47%
+0.13
27.78
43,300
27.79
3,600
-1.43%
USD | US2172041061
33.11
02:00:00
32.84
04/07/2026
+0.82%
+0.27
33.10
23,400
33.11
4,400
-16.12%
USD | US22160N1090
39.48
02:00:00
41.175
04/07/2026
-4.12%
-1.695
39.49
4,000
39.50
1,900
-38.76%
USD | US22160K1051
1,013.21
02:00:00
1,018.55
04/07/2026
-0.52%
-5.34
1,013.06
240
1,013.33
560
+18.11%
USD | US22788C1053
423.23
02:00:00
398.61
04/07/2026
+6.18%
+24.62
423.27
40
423.39
720
-14.97%
USD | US1264081035
41.42
02:00:00
41.48
04/07/2026
-0.14%
-0.06
41.42
8,100
41.43
8,600
+14.43%
USD | US23804L1035
116.54
02:00:00
116.50
04/07/2026
+0.03%
+0.04
116.53
2,200
116.58
2,500
-14.33%
USD | US2521311074
63.11
02:00:00
63.21
04/07/2026
-0.16%
-0.10
63.11
6,600
63.12
100
-4.76%
USD | US25278X1090
195.50
02:00:00
194.27
04/07/2026
+0.63%
+1.23
195.48
300
195.51
100
+29.23%
USD | US25809K1051
155.90
02:00:00
155.07
04/07/2026
+0.54%
+0.83
155.84
1,840
155.91
80
-31.53%
USD | US2855121099
203.95
02:00:00
204.16
04/07/2026
-0.10%
-0.21
203.94
100
203.95
200
-0.08%
USD | US30161N1019
49.05
02:00:00
48.94
04/07/2026
+0.22%
+0.11
49.06
11,300
49.07
4,000
+12.27%
USD | US3119001044
45.64
02:00:00
45.87
04/07/2026
-0.50%
-0.23
45.63
4,100
45.64
5,900
+14.30%
USD | NL0015001FS8
66.31
02:00:00
66.19
04/07/2026
+0.18%
+0.12
66.31
300
66.34
800
+2.45%
USD | US34959E1091
83.72
02:00:00
82.29
04/07/2026
+1.74%
+1.43
83.73
1,500
83.74
3,700
+3.63%
USD | US36266G1076
69.73
02:00:00
70.40
04/07/2026
-0.95%
-0.67
69.74
1,300
69.75
1,600
-14.17%
USD | US3755581036
138.80
02:00:00
140.13
04/07/2026
-0.95%
-1.33
138.84
200
138.87
3,300
+14.17%
USD | US4385161066
223.84
02:00:00
228.21
04/07/2026
-1.91%
-4.37
223.86
500
223.91
1,100
+16.98%
USD | US45168D1046
574.80
02:00:00
577.44
04/07/2026
-0.46%
-2.64
574.78
560
575.21
320
-14.65%
USD | US4576693075
163.03
02:00:00
163.81
04/07/2026
-0.48%
-0.78
163.03
500
163.16
100
-5.88%
USD | US4581401001
52.91
02:00:00
50.78
04/07/2026
+4.19%
+2.13
52.92
300
52.93
300
+37.62%
USD | US4612021034
410.24
02:00:00
417.36
04/07/2026
-1.71%
-7.12
410.14
1,200
410.19
640
-36.99%
USD | US46120E6023
452.95
02:00:00
452.58
04/07/2026
+0.08%
+0.37
452.79
480
452.96
2,920
-20.09%
USD | US49271V1008
25.47
02:00:00
25.70
04/07/2026
-0.89%
-0.23
25.47
10,800
25.48
8,700
-8.25%
USD | US4824801009
1,548.85
02:00:00
1,540.06
04/07/2026
+0.57%
+8.79
1,548.50
80
1,548.90
160
+26.75%
USD | US5128073062
224.35
02:00:00
220.65
04/07/2026
+1.68%
+3.70
224.41
100
224.45
1,300
+28.90%
USD | IE000S9YS762
494.59
02:00:00
499.47
04/07/2026
-0.98%
-4.88
494.55
1,520
494.61
200
+17.14%
USD | US5719032022
330.93
02:00:00
338.00
04/07/2026
-2.09%
-7.07
331.00
80
331.01
800
+8.95%
USD | US5738741041
109.38
02:00:00
109.51
04/07/2026
-0.12%
-0.13
109.33
4,000
109.38
600
+28.87%
USD | US58733R1023
1,742.30
02:00:00
1,710.37
04/07/2026
+1.87%
+31.93
1,741.36
70
1,742.30
10
-15.09%
USD | US30303M1027
575.05
02:00:00
573.02
04/07/2026
+0.35%
+2.03
575.01
560
575.08
360
-13.19%
USD | US5950171042
67.51
02:00:00
67.22
04/07/2026
+0.43%
+0.29
67.52
800
67.54
1,000
+5.49%
USD | US5951121038
377.58
02:00:00
377.76
04/07/2026
-0.05%
-0.18
377.70
100
377.80
100
+32.36%
USD | US5949181045
372.29
02:00:00
372.88
04/07/2026
-0.16%
-0.59
372.42
40
372.45
2,080
-22.90%
USD | US6092071058
57.51
02:00:00
58.38
04/07/2026
-1.49%
-0.87
57.50
21,500
57.51
500
+8.45%
USD | US6098391054
1,191.22
02:00:00
1,180.03
04/07/2026
+0.95%
+11.19
1,191.03
40
1,192.00
360
+30.19%
USD | US61174X1090
72.44
02:00:00
74.16
04/07/2026
-2.32%
-1.72
72.44
51,400
72.45
1,900
-3.27%
USD | US64110L1061
98.82
02:00:00
98.93
04/07/2026
-0.11%
-0.11
98.84
560
98.85
4,790
+5.51%
USD | US67066G1040
178.10
02:00:00
177.64
04/07/2026
+0.26%
+0.46
178.15
300
178.17
100
-4.75%
USD | NL0009538784
195.12
02:00:00
197.08
04/07/2026
-0.99%
-1.96
195.17
600
195.21
1,000
-9.20%
USD | US67103H1077
91.36
02:00:00
92.13
04/07/2026
-0.84%
-0.77
91.36
2,100
91.37
900
+1.01%
USD | US6795801009
198.93
02:00:00
202.18
04/07/2026
-1.61%
-3.25
198.90
200
198.93
700
+28.94%
USD | US6937181088
118.20
02:00:00
118.32
04/07/2026
-0.10%
-0.12
118.22
100
118.25
900
+8.04%
USD | US69608A1088
150.07
02:00:00
147.93
04/07/2026
+1.45%
+2.14
150.09
600
150.11
1,500
-16.78%
USD | US6974351057
169.87
02:00:00
161.95
04/07/2026
+4.89%
+7.92
169.90
3,500
169.93
400
-12.08%
USD | US7043261079
91.61
02:00:00
91.85
04/07/2026
-0.26%
-0.24
91.61
6,600
91.62
400
-18.12%
USD | US70450Y1038
44.87
02:00:00
45.48
04/07/2026
-1.34%
-0.61
44.87
8,700
44.88
900
-22.10%
USD | US7223041028
99.54
02:00:00
100.91
04/07/2026
-1.36%
-1.37
99.59
900
99.60
200
-11.01%
USD | US7134481081
153.21
02:00:00
156.73
04/07/2026
-2.25%
-3.52
153.20
2,000
153.22
4,800
+9.20%
USD | US7475251036
124.07
02:00:00
125.73
04/07/2026
-1.32%
-1.66
124.05
1,600
124.08
700
-26.50%
USD | US75886F1075
760.27
02:00:00
763.04
04/07/2026
-0.36%
-2.77
759.83
120
760.27
520
-1.14%
USD | US7766961061
358.83
02:00:00
360.19
04/07/2026
-0.38%
-1.36
358.75
120
358.89
40
-19.08%
USD | US7782961038
216.34
02:00:00
221.21
04/07/2026
-2.20%
-4.87
216.29
700
216.34
100
+22.80%
USD | IE00BKVD2N49
468.72
02:00:00
453.30
04/07/2026
+3.40%
+15.42
468.78
100
468.84
500
+64.60%
USD | CA82509L1076
117.06
02:00:00
118.80
04/07/2026
-1.46%
-1.74
117.14
700
117.21
100
-26.20%
USD | US8552441094
95.21
02:00:00
94.78
04/07/2026
+0.45%
+0.43
95.24
500
95.25
3,500
+12.55%
USD | US5949724083
123.72
02:00:00
127.69
04/07/2026
-3.11%
-3.97
123.75
160
123.79
2,320
-15.97%
USD | US8716071076
397.90
02:00:00
397.07
04/07/2026
+0.21%
+0.83
397.82
40
398.09
1,840
-15.47%
USD | US8725901040
200.54
02:00:00
198.61
04/07/2026
+0.97%
+1.93
200.54
1,600
200.58
700
-2.18%
USD | US8740541094
198.33
02:00:00
196.69
04/07/2026
+0.83%
+1.64
198.34
100
198.39
1,200
-23.18%
USD | US88160R1014
346.65
02:00:00
352.82
04/07/2026
-1.75%
-6.17
346.68
200
346.70
320
-21.55%
USD | US8825081040
199.735
02:00:00
199.42
04/07/2026
+0.16%
+0.315
199.73
1,300
199.75
76,600
+14.95%
USD | US5007541064
23.18
02:00:00
23.57
04/07/2026
-1.65%
-0.39
23.19
4,800
23.20
15,200
-2.80%
USD | CA8849038085
88.45
02:00:00
90.62
04/07/2026
-2.39%
-2.17
88.44
100
88.50
400
-31.29%
USD | US92345Y1064
181.00
02:00:00
184.71
04/07/2026
-2.01%
-3.71
180.98
720
181.02
120
-17.43%
USD | US92532F1003
431.86
02:00:00
434.30
04/07/2026
-0.56%
-2.44
431.71
160
431.87
200
-4.20%
USD | US9311421039
122.49
02:00:00
126.79
04/07/2026
-3.39%
-4.30
122.52
7,600
122.53
4,600
+13.80%
USD | US9344231041
27.37
02:00:00
27.41
04/07/2026
-0.15%
-0.04
27.37
38,400
27.39
8,200
-4.89%
USD | US9581021055
311.96
02:00:00
304.15
04/07/2026
+2.57%
+7.81
312.12
300
312.23
100
+76.55%
USD | US98138H1014
127.51
02:00:00
129.72
04/07/2026
-1.70%
-2.21
127.51
1,900
127.52
300
-39.60%
USD | US98389B1008
80.54
02:00:00
80.39
04/07/2026
+0.19%
+0.15
80.53
3,600
80.54
2,100
+8.84%
USD | US98980G1022
142.09
02:00:00
139.52
04/07/2026
+1.84%
+2.57
142.10
520
142.17
160
-37.97%