NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/18/2026 - 23:16:00
Day high
- - -
Day low
- - -
YTD %
28,994.37
-130.83 ( -0.45% )
-
-
+14.83%
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
28,994.37
05/18/2026
29,125.20
05/15/2026
-0.45%
-130.83
-
-
-
-
 +14.83%
USD | US00724F1012
255.64
05/19/2026
247.60
05/16/2026
+3.25%
+8.04
259.00
80
259.92
80
 -26.96%
USD | US0079031078
420.99
05/19/2026
424.10
05/16/2026
-0.73%
-3.11
413.95
5,000
415.00
600
 +96.58%
USD | US0090661010
134.30
05/19/2026
132.85
05/16/2026
+1.09%
+1.45
130.72
100
134.00
100
 -1.05%
USD | US02043Q1076
286.27
05/19/2026
286.98
05/16/2026
-0.25%
-0.71
264.34
120
290.00
40
 -28.01%
USD | US02079K1079
393.11
05/19/2026
393.32
05/16/2026
-0.05%
-0.21
394.12
1,000
394.26
120
 +25.27%
USD | US02079K3059
396.94
05/19/2026
396.78
05/16/2026
+0.04%
+0.16
398.09
80
398.21
40
 +26.82%
USD | US0255371017
127.68
05/19/2026
125.15
05/16/2026
+2.02%
+2.53
125.50
200
129.65
200
 +10.73%
USD | US0231351067
264.86
05/19/2026
264.14
05/16/2026
+0.27%
+0.72
261.50
100
262.65
100
 +14.75%
USD | US0311621009
324.39
05/19/2026
326.31
05/16/2026
-0.59%
-1.92
318.73
40
334.24
120
 -0.89%
USD | US0326541051
418.58
05/19/2026
417.49
05/16/2026
+0.26%
+1.09
413.00
720
415.80
40
 +54.34%
USD | US0378331005
297.84
05/19/2026
300.23
05/16/2026
-0.80%
-2.39
294.90
120
295.17
80
 +9.56%
USD | US0382221051
413.57
05/19/2026
436.62
05/16/2026
-5.28%
-23.05
402.00
240
406.36
40
 +60.93%
USD | US03831W1080
492.38
05/19/2026
501.00
05/16/2026
-1.72%
-8.62
494.12
280
497.30
160
 -26.93%
USD | US0420682058
215.12
05/19/2026
209.16
05/16/2026
+2.85%
+5.96
208.06
100
208.79
100
 +96.80%
USD | USN070592100
1,472.39
05/19/2026
1,501.81
05/16/2026
-1.96%
-29.42
1,454.23
10
1,455.23
50
 +37.62%
USD | US0527691069
243.49
05/19/2026
236.62
05/16/2026
+2.90%
+6.87
244.01
100
264.26
100
 -17.74%
USD | US0530151036
222.94
05/19/2026
214.48
05/16/2026
+3.94%
+8.46
223.28
1,600
229.00
100
 -13.33%
USD | US05464C1018
399.37
05/19/2026
391.88
05/16/2026
+1.91%
+7.49
393.00
40
405.00
480
 -29.68%
USD | US05722G1004
66.205
05/19/2026
64.12
05/16/2026
+3.25%
+2.085
65.91
100
67.80
100
 +45.38%
USD | US09857L1089
155.07
05/19/2026
154.13
05/16/2026
+0.61%
+0.94
154.06
20
154.40
10
 -27.61%
USD | US11135F1012
420.71
05/19/2026
425.19
05/16/2026
-1.05%
-4.48
413.00
40
415.00
40
 +21.56%
USD | US1273871087
345.99
05/19/2026
347.24
05/16/2026
-0.36%
-1.25
340.03
40
348.00
40
 +10.69%
USD | US16119P1084
141.21
05/19/2026
140.33
05/16/2026
+0.63%
+0.88
142.22
100
148.91
200
 -32.35%
USD | US1729081059
174.51
05/19/2026
168.31
05/16/2026
+3.68%
+6.20
171.80
100
177.05
100
 -7.21%
USD | US17275R1023
118.88
05/19/2026
118.21
05/16/2026
+0.57%
+0.67
115.80
2,500
116.40
100
 +54.33%
USD | US21037T1097
262.00
05/19/2026
267.20
05/16/2026
-1.95%
-5.20
258.50
120
260.99
40
 -25.84%
USD | GB00BDCPN049
92.41
05/19/2026
89.36
05/16/2026
+3.41%
+3.05
91.94
300
92.18
300
 +1.89%
USD | US1924461023
51.395
05/19/2026
47.13
05/16/2026
+9.05%
+4.265
50.29
600
53.00
100
 -38.08%
USD | US20030N1019
24.93
05/19/2026
24.76
05/16/2026
+0.69%
+0.17
24.80
200
25.30
1,400
 -11.16%
USD | US2172041061
33.44
05/19/2026
32.30
05/16/2026
+3.53%
+1.14
33.00
300
34.10
1,600
 -14.58%
USD | US22160K1051
1,076.47
05/19/2026
1,048.95
05/16/2026
+2.62%
+27.52
1,071.00
40
1,080.00
80
 +24.83%
USD | US22788C1053
618.83
05/19/2026
594.08
05/16/2026
+4.17%
+24.75
615.00
40
619.26
40
 +32.01%
USD | US1264081035
46.20
05/19/2026
45.66
05/16/2026
+1.18%
+0.54
45.75
100
46.45
800
 +27.45%
USD | US23804L1035
208.82
05/19/2026
207.98
05/16/2026
+0.40%
+0.84
207.00
200
210.23
1,800
 +53.56%
USD | US2521311074
65.09
05/19/2026
61.63
05/16/2026
+5.61%
+3.46
63.40
100
66.95
100
 -1.93%
USD | US25278X1090
205.62
05/19/2026
203.56
05/16/2026
+1.01%
+2.06
205.62
100
215.19
200
 +36.78%
USD | US25809K1051
162.67
05/19/2026
159.20
05/16/2026
+2.18%
+3.47
153.63
100
165.00
200
 -28.17%
USD | US2855121099
201.05
05/19/2026
200.64
05/16/2026
+0.20%
+0.41
200.25
5,000
208.07
200
 -1.61%
USD | US30161N1019
43.97
05/19/2026
43.38
05/16/2026
+1.36%
+0.59
42.35
600
45.44
500
 +0.87%
USD | US3119001044
44.00
05/19/2026
43.26
05/16/2026
+1.71%
+0.74
42.48
600
45.18
600
 +9.64%
USD | NL0015001FS8
67.19
05/19/2026
66.89
05/16/2026
+0.45%
+0.30
65.28
1,500
65.50
6,000
 +3.99%
USD | US34959E1091
126.50
05/19/2026
122.78
05/16/2026
+3.03%
+3.72
125.76
100
128.00
200
 +59.30%
USD | US36266G1076
61.51
05/19/2026
60.76
05/16/2026
+1.23%
+0.75
56.73
500
66.08
500
 -25.01%
USD | US3755581036
129.67
05/19/2026
129.58
05/16/2026
+0.07%
+0.09
125.23
300
134.11
300
 +5.65%
USD | US4385161066
217.23
05/19/2026
213.24
05/16/2026
+1.87%
+3.99
216.00
100
220.00
100
 +11.35%
USD | US45168D1046
545.79
05/19/2026
528.79
05/16/2026
+3.21%
+17.00
500.34
40
604.55
40
 -19.33%
USD | US4576693075
107.15
05/19/2026
109.14
05/16/2026
-1.82%
-1.99
105.00
200
117.38
300
 -38.43%
USD | US4581401001
108.17
05/19/2026
108.77
05/16/2026
-0.55%
-0.60
106.50
100
106.57
100
 +193.14%
USD | US4612021034
403.16
05/19/2026
393.00
05/16/2026
+2.59%
+10.16
412.10
40
414.67
40
 -39.14%
USD | US46120E6023
439.92
05/19/2026
421.12
05/16/2026
+4.46%
+18.80
432.18
40
440.00
80
 -22.33%
USD | US49271V1008
29.43
05/19/2026
28.93
05/16/2026
+1.73%
+0.50
28.80
900
29.47
500
 +5.07%
USD | US4824801009
1,756.45
05/19/2026
1,804.32
05/16/2026
-2.65%
-47.87
1,722.00
10
1,738.25
10
 +44.55%
USD | US5128073062
277.96
05/19/2026
284.72
05/16/2026
-2.37%
-6.76
270.00
500
272.95
100
 +62.38%
USD | IE000S9YS762
510.86
05/19/2026
506.11
05/16/2026
+0.94%
+4.75
508.37
40
509.19
40
 +19.81%
USD | US55024U1097
884.98
05/19/2026
970.70
05/16/2026
-8.83%
-85.72
856.17
40
858.97
160
 +140.10%
USD | US5719032022
359.18
05/19/2026
353.17
05/16/2026
+1.70%
+6.01
346.64
120
371.72
120
 +15.77%
USD | US5738741041
168.93
05/19/2026
176.89
05/16/2026
-4.50%
-7.96
164.18
200
165.80
100
 +98.79%
USD | US58733R1023
1,585.91
05/19/2026
1,546.81
05/16/2026
+2.53%
+39.10
1,581.00
50
1,595.00
10
 -21.27%
USD | US30303M1027
611.21
05/19/2026
614.23
05/16/2026
-0.49%
-3.02
606.50
240
608.98
80
 -7.41%
USD | US5950171042
92.76
05/19/2026
93.85
05/16/2026
-1.16%
-1.09
90.67
100
91.39
100
 +45.57%
USD | US5951121038
681.54
05/19/2026
724.66
05/16/2026
-5.95%
-43.12
663.40
560
663.80
80
 +138.79%
USD | US5949181045
423.54
05/19/2026
421.92
05/16/2026
+0.38%
+1.62
429.01
40
429.28
80
 -12.42%
USD | US6092071058
61.64
05/19/2026
60.44
05/16/2026
+1.99%
+1.20
61.13
100
62.97
100
 +14.51%
USD | US6098391054
1,486.33
05/19/2026
1,550.02
05/16/2026
-4.11%
-63.69
1,377.89
20
1,564.34
20
 +63.99%
USD | US61174X1090
88.54
05/19/2026
87.09
05/16/2026
+1.66%
+1.45
80.45
400
94.18
400
 +15.48%
USD | US64110L1061
89.65
05/19/2026
87.02
05/16/2026
+3.02%
+2.63
90.00
700
90.09
100
 -4.38%
USD | US67066G1040
222.32
05/19/2026
225.32
05/16/2026
-1.33%
-3.00
219.19
100
219.33
100
 +19.21%
USD | NL0009538784
291.68
05/19/2026
291.50
05/16/2026
+0.06%
+0.18
282.61
100
289.90
100
 +34.38%
USD | US67103H1077
91.74
05/19/2026
88.49
05/16/2026
+3.67%
+3.25
84.86
300
98.44
300
 +0.58%
USD | US6795801009
204.13
05/19/2026
203.12
05/16/2026
+0.50%
+1.01
176.70
100
224.70
100
 +30.18%
USD | US6937181088
111.68
05/19/2026
110.32
05/16/2026
+1.23%
+1.36
109.83
100
112.53
100
 +1.98%
USD | US69608A1088
135.14
05/19/2026
133.99
05/16/2026
+0.86%
+1.15
134.01
100
135.00
300
 -23.97%
USD | US6974351057
247.55
05/19/2026
242.83
05/16/2026
+1.94%
+4.72
245.00
100
246.10
200
 +34.39%
USD | US7043261079
94.49
05/19/2026
91.54
05/16/2026
+3.22%
+2.95
92.87
200
96.00
100
 -15.77%
USD | US70450Y1038
44.385
05/19/2026
44.41
05/16/2026
-0.06%
-0.025
44.20
400
44.94
200
 -23.97%
USD | US7223041028
94.97
05/19/2026
95.83
05/16/2026
-0.90%
-0.86
95.10
100
95.30
100
 -16.24%
USD | US7134481081
149.06
05/19/2026
149.12
05/16/2026
-0.04%
-0.06
149.11
300
150.44
100
 +3.86%
USD | US7475251036
203.64
05/19/2026
201.49
05/16/2026
+1.07%
+2.15
196.56
100
197.76
100
 +19.05%
USD | US75886F1075
629.68
05/19/2026
698.25
05/16/2026
-9.82%
-68.57
623.01
40
634.00
40
 -18.42%
USD | US7766961061
331.01
05/19/2026
320.90
05/16/2026
+3.15%
+10.11
324.14
80
339.59
40
 -25.64%
USD | US7782961038
211.08
05/19/2026
212.75
05/16/2026
-0.78%
-1.67
206.75
100
212.70
100
 +17.18%
USD | US80004C2008
1,333.01
05/19/2026
1,407.61
05/16/2026
-5.30%
-74.60
1,285.00
120
1,286.90
80
 +461.55%
USD | IE00BKVD2N49
740.84
05/19/2026
795.47
05/16/2026
-6.87%
-54.63
715.11
120
720.40
40
 +169.01%
USD | CA82509L1076
102.39
05/19/2026
100.28
05/16/2026
+2.10%
+2.11
102.19
100
102.61
100
 -36.39%
USD | US8552441094
106.60
05/19/2026
106.815
05/16/2026
-0.20%
-0.215
105.80
100
105.98
100
 +26.59%
USD | US5949724083
166.63
05/19/2026
177.42
05/16/2026
-6.08%
-10.79
163.51
200
164.30
300
 +9.66%
USD | US8716071076
498.43
05/19/2026
502.42
05/16/2026
-0.79%
-3.99
496.00
280
500.00
160
 +6.11%
USD | US8725901040
190.65
05/19/2026
185.22
05/16/2026
+2.93%
+5.43
183.76
300
196.50
100
 -6.10%
USD | US8740541094
242.16
05/19/2026
242.44
05/16/2026
-0.12%
-0.28
238.00
500
243.90
100
 -5.42%
USD | US88160R1014
409.99
05/19/2026
422.24
05/16/2026
-2.90%
-12.25
403.00
2,880
403.13
80
 -8.83%
USD | US8825081040
300.60
05/19/2026
302.73
05/16/2026
-0.70%
-2.13
291.13
100
296.98
300
 +73.27%
USD | US5007541064
23.35
05/19/2026
22.92
05/16/2026
+1.88%
+0.43
23.00
2,800
23.80
1,200
 -3.71%
USD | CA8849038812
90.00
05/19/2026
82.73
05/16/2026
+8.79%
+7.27
83.70
400
91.00
100
 -32.81%
USD | US92345Y1064
171.52
05/19/2026
162.55
05/16/2026
+5.52%
+8.97
159.96
200
200.63
200
 -23.32%
USD | US92532F1003
436.58
05/19/2026
436.95
05/16/2026
-0.08%
-0.37
430.00
80
439.00
40
 -3.70%
USD | US9311421039
133.34
05/19/2026
131.45
05/16/2026
+1.44%
+1.89
131.54
200
134.24
200
 +19.68%
USD | US9344231041
27.10
05/19/2026
26.98
05/16/2026
+0.44%
+0.12
26.97
200
27.05
700
 -5.97%
USD | US9581021055
458.68
05/19/2026
482.02
05/16/2026
-4.84%
-23.34
438.00
40
444.88
40
 +166.26%
USD | US98138H1014
128.88
05/19/2026
125.01
05/16/2026
+3.10%
+3.87
131.00
100
139.21
200
 -39.99%
USD | US98389B1008
78.10
05/19/2026
77.92
05/16/2026
+0.23%
+0.18
77.50
100
78.29
300
 +5.74%
USD | US98980G1022
174.69
05/19/2026
161.05
05/16/2026
+8.47%
+13.64
178.01
100
182.00
100
 -22.33%