NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
05/06/2026 - 23:16:00
Day high
- - -
Day low
- - -
YTD %
28,599.17
+584.11 ( +2.08% )
-
-
+13.26%
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
28,599.17
05/06/2026
28,015.06
05/05/2026
+2.08%
+584.11
-
-
-
-
+13.26%
USD | US00724F1012
250.17
05/07/2026
255.62
05/06/2026
-2.13%
-5.45
250.13
240
250.23
1,160
-26.96%
USD | US0079031078
421.39
05/07/2026
355.26
05/06/2026
+18.61%
+66.13
421.38
1,000
421.56
2,400
+65.89%
USD | US0090661010
139.88
05/07/2026
139.73
05/06/2026
+0.11%
+0.15
139.82
100
139.83
500
+2.95%
USD | US02043Q1076
303.00
05/07/2026
301.11
05/06/2026
+0.63%
+1.89
303.00
40
303.01
120
-24.28%
USD | US02079K1079
395.14
05/07/2026
384.27
05/06/2026
+2.83%
+10.87
394.99
2,960
395.03
600
+22.46%
USD | US02079K3059
398.04
05/07/2026
388.43
05/06/2026
+2.47%
+9.61
397.83
1,800
397.88
560
+24.10%
USD | US0255371017
132.56
05/07/2026
137.04
05/06/2026
-3.27%
-4.48
132.53
2,000
132.55
300
+18.84%
USD | US0231351067
274.99
05/07/2026
273.55
05/06/2026
+0.53%
+1.44
274.99
100
275.01
600
+18.51%
USD | US0311621009
331.11
05/07/2026
329.59
05/06/2026
+0.46%
+1.52
331.06
200
331.08
80
+0.70%
USD | US0326541051
415.63
05/07/2026
404.77
05/06/2026
+2.68%
+10.86
415.40
160
415.64
1,200
+49.25%
USD | US0378331005
287.51
05/07/2026
284.18
05/06/2026
+1.17%
+3.33
287.40
2,360
287.45
440
+4.53%
USD | US0382221051
428.62
05/07/2026
410.82
05/06/2026
+4.33%
+17.80
428.40
40
428.69
9,280
+59.86%
USD | US03831W1080
468.83
05/07/2026
478.11
05/06/2026
-1.94%
-9.28
469.00
800
469.42
240
-29.04%
USD | US0420682058
237.30
05/07/2026
208.84
05/06/2026
+13.63%
+28.46
237.33
300
237.53
900
+91.05%
USD | USN070592100
1,544.74
05/07/2026
1,442.92
05/06/2026
+7.06%
+101.82
1,544.28
20
1,544.87
400
+34.87%
USD | US0527691069
243.08
05/07/2026
249.43
05/06/2026
-2.55%
-6.35
242.79
100
243.06
100
-15.74%
USD | US0530151036
207.20
05/07/2026
210.60
05/06/2026
-1.61%
-3.40
207.15
300
207.21
300
-18.13%
USD | US05464C1018
385.86
05/07/2026
380.60
05/06/2026
+1.38%
+5.26
385.62
560
385.86
40
-32.98%
USD | US05722G1004
66.67
05/07/2026
67.78
05/06/2026
-1.64%
-1.11
66.65
2,000
66.66
800
+48.84%
USD | US09857L1089
168.32
05/07/2026
167.63
05/06/2026
+0.41%
+0.69
168.30
4,910
168.32
710
-21.75%
USD | US11135F1012
425.44
05/07/2026
427.36
05/06/2026
-0.45%
-1.92
425.27
280
425.39
40
+23.48%
USD | US1273871087
354.90
05/07/2026
353.63
05/06/2026
+0.36%
+1.27
354.83
680
354.95
400
+13.13%
USD | US16119P1084
156.52
05/07/2026
158.23
05/06/2026
-1.08%
-1.71
156.41
2,800
156.55
500
-24.20%
USD | US1729081059
169.36
05/07/2026
169.25
05/06/2026
+0.06%
+0.11
169.31
100
169.36
500
-10.01%
USD | US17275R1023
91.64
05/07/2026
94.30
05/06/2026
-2.82%
-2.66
91.63
11,400
91.64
21,500
+22.42%
USD | US21037T1097
322.78
05/07/2026
320.42
05/06/2026
+0.74%
+2.36
322.74
760
322.78
840
-9.30%
USD | GB00BDCPN049
95.10
05/07/2026
93.54
05/06/2026
+1.67%
+1.56
95.09
800
95.10
5,700
+3.13%
USD | US1924461023
51.33
05/07/2026
51.87
05/06/2026
-1.04%
-0.54
51.30
15,000
51.31
5,100
-37.51%
USD | US20030N1019
26.44
05/07/2026
26.46
05/06/2026
-0.08%
-0.02
26.41
80,500
26.42
10,800
-5.71%
USD | US2172041061
33.39
05/07/2026
33.15
05/06/2026
+0.72%
+0.24
33.36
20,400
33.37
16,100
-15.33%
USD | US22160N1090
34.07
05/07/2026
34.90
05/06/2026
-2.38%
-0.83
34.04
16,000
34.05
3,100
-48.10%
USD | US22160K1051
995.75
05/07/2026
1,016.42
05/06/2026
-2.03%
-20.67
995.31
80
995.74
40
+17.87%
USD | US22788C1053
468.07
05/07/2026
476.53
05/06/2026
-1.78%
-8.46
467.88
80
468.12
400
+1.66%
USD | US1264081035
45.60
05/07/2026
45.03
05/06/2026
+1.27%
+0.57
45.57
11,200
45.58
13,400
+24.22%
USD | US23804L1035
143.71
05/07/2026
145.73
05/06/2026
-1.39%
-2.02
143.48
800
143.58
200
+7.16%
USD | US2521311074
60.36
05/07/2026
59.48
05/06/2026
+1.48%
+0.88
60.34
3,000
60.35
1,800
-10.38%
USD | US25278X1090
195.08
05/07/2026
206.18
05/06/2026
-5.38%
-11.10
195.01
900
195.11
3,900
+37.15%
USD | US25809K1051
167.97
05/07/2026
166.14
05/06/2026
+1.10%
+1.83
167.75
200
167.89
900
-26.64%
USD | US2855121099
200.79
05/07/2026
201.57
05/06/2026
-0.39%
-0.78
200.65
100
200.78
200
-1.35%
USD | US30161N1019
45.02
05/07/2026
46.18
05/06/2026
-2.51%
-1.16
44.99
19,700
45.00
500
+5.94%
USD | US3119001044
44.71
05/07/2026
44.33
05/06/2026
+0.86%
+0.38
44.70
12,800
44.71
4,100
+10.47%
USD | NL0015001FS8
71.69
05/07/2026
69.60
05/06/2026
+3.00%
+2.09
71.62
200
71.68
300
+7.72%
USD | US34959E1091
89.95
05/07/2026
89.92
05/06/2026
+0.03%
+0.03
89.94
5,500
90.02
300
+13.24%
USD | US36266G1076
61.735
05/07/2026
61.04
05/06/2026
+1.14%
+0.695
61.73
3,900
61.74
6,300
-25.58%
USD | US3755581036
136.30
05/07/2026
133.48
05/06/2026
+2.11%
+2.82
136.26
2,400
136.29
200
+8.75%
USD | US4385161066
216.86
05/07/2026
209.06
05/06/2026
+3.73%
+7.80
216.79
700
216.87
1,000
+7.16%
USD | US45168D1046
579.23
05/07/2026
562.965
05/06/2026
+2.89%
+16.265
579.22
2,560
579.59
160
-16.79%
USD | US4576693075
137.09
05/07/2026
139.44
05/06/2026
-1.69%
-2.35
137.00
200
137.12
300
-19.88%
USD | US4581401001
113.01
05/07/2026
108.15
05/06/2026
+4.49%
+4.86
113.02
300
113.03
5,100
+193.09%
USD | US4612021034
388.55
05/07/2026
398.32
05/06/2026
-2.45%
-9.77
388.31
120
388.55
320
-39.87%
USD | US46120E6023
451.73
05/07/2026
451.38
05/06/2026
+0.08%
+0.35
451.56
1,400
451.76
360
-20.30%
USD | US49271V1008
28.56
05/07/2026
28.92
05/06/2026
-1.24%
-0.36
28.56
22,300
28.57
8,100
+3.25%
USD | US4824801009
1,816.29
05/07/2026
1,732.90
05/06/2026
+4.81%
+83.39
1,816.28
60
1,816.96
100
+42.62%
USD | US5128073062
297.17
05/07/2026
275.80
05/06/2026
+7.75%
+21.37
297.14
400
297.16
24,400
+61.12%
USD | IE000S9YS762
501.87
05/07/2026
500.29
05/06/2026
+0.32%
+1.58
501.81
2,160
501.99
40
+17.33%
USD | US5719032022
359.06
05/07/2026
354.52
05/06/2026
+1.28%
+4.54
358.92
280
359.06
360
+14.27%
USD | US5738741041
172.15
05/07/2026
168.75
05/06/2026
+2.01%
+3.40
172.15
1,000
172.19
400
+98.58%
USD | US58733R1023
1,841.14
05/07/2026
1,817.31
05/06/2026
+1.31%
+23.83
1,840.82
850
1,842.20
1,210
-9.78%
USD | US30303M1027
612.88
05/07/2026
604.96
05/06/2026
+1.31%
+7.92
612.67
720
612.75
400
-8.35%
USD | US5950171042
102.92
05/07/2026
98.48
05/06/2026
+4.51%
+4.44
102.98
4,600
102.99
100
+54.55%
USD | US5951121038
666.59
05/07/2026
640.20
05/06/2026
+4.12%
+26.39
666.71
40
666.99
80
+124.31%
USD | US5949181045
413.96
05/07/2026
411.38
05/06/2026
+0.63%
+2.58
413.79
2,000
413.90
120
-14.94%
USD | US6092071058
61.87
05/07/2026
61.36
05/06/2026
+0.83%
+0.51
61.84
9,700
61.85
500
+13.99%
USD | US6098391054
1,652.35
05/07/2026
1,588.12
05/06/2026
+4.04%
+64.23
1,652.42
300
1,653.68
70
+75.22%
USD | US61174X1090
77.20
05/07/2026
75.80
05/06/2026
+1.85%
+1.40
77.21
100
77.23
600
-1.13%
USD | US64110L1061
88.27
05/07/2026
87.89
05/06/2026
+0.43%
+0.38
88.23
20,000
88.24
700
-6.26%
USD | US67066G1040
207.83
05/07/2026
196.50
05/06/2026
+5.77%
+11.33
207.75
1,900
207.77
100
+5.36%
USD | NL0009538784
303.55
05/07/2026
292.35
05/06/2026
+3.83%
+11.20
303.54
1,500
303.72
18,400
+34.69%
USD | US67103H1077
94.78
05/07/2026
95.00
05/06/2026
-0.23%
-0.22
94.76
4,100
94.77
1,000
+4.16%
USD | US6795801009
200.62
05/07/2026
196.08
05/06/2026
+2.32%
+4.54
200.43
200
200.54
3,900
+25.05%
USD | US6937181088
116.51
05/07/2026
113.42
05/06/2026
+2.72%
+3.09
116.46
2,900
116.49
100
+3.57%
USD | US69608A1088
133.79
05/07/2026
135.91
05/06/2026
-1.56%
-2.12
133.76
900
133.78
300
-23.54%
USD | US6974351057
183.68
05/07/2026
183.98
05/06/2026
-0.16%
-0.30
183.62
1,200
183.66
100
-0.12%
USD | US7043261079
91.38
05/07/2026
92.85
05/06/2026
-1.58%
-1.47
91.39
1,700
91.40
800
-17.23%
USD | US70450Y1038
46.27
05/07/2026
46.49
05/06/2026
-0.47%
-0.22
46.25
6,900
46.26
1,200
-20.37%
USD | US7223041028
102.31
05/07/2026
96.75
05/06/2026
+5.75%
+5.56
102.26
3,100
102.27
600
-14.68%
USD | US7134481081
155.96
05/07/2026
155.04
05/06/2026
+0.59%
+0.92
155.89
500
155.91
400
+8.03%
USD | US7475251036
192.57
05/07/2026
186.55
05/06/2026
+3.23%
+6.02
192.64
500
192.68
1,800
+9.06%
USD | US75886F1075
721.05
05/07/2026
702.27
05/06/2026
+2.67%
+18.78
720.76
80
721.07
80
-9.02%
USD | US7766961061
350.26
05/07/2026
356.56
05/06/2026
-1.77%
-6.30
350.04
480
350.46
200
-19.90%
USD | US7782961038
228.91
05/07/2026
227.42
05/06/2026
+0.66%
+1.49
228.88
100
228.89
100
+26.25%
USD | US80004C2008
1,409.98
05/07/2026
1,406.32
05/06/2026
+0.26%
+3.66
1,409.32
320
1,409.98
560
+492.43%
USD | IE00BKVD2N49
786.42
05/07/2026
771.01
05/06/2026
+2.00%
+15.41
785.95
240
786.25
480
+179.97%
USD | CA82509L1076
105.44
05/07/2026
107.63
05/06/2026
-2.03%
-2.19
105.38
2,600
105.42
100
-33.14%
USD | US8552441094
106.44
05/07/2026
104.94
05/06/2026
+1.43%
+1.50
106.41
500
106.42
1,000
+24.62%
USD | US5949724083
186.82
05/07/2026
186.90
05/06/2026
-0.04%
-0.08
186.81
1,000
187.01
500
+23.00%
USD | US8716071076
504.42
05/07/2026
502.51
05/06/2026
+0.38%
+1.91
504.07
160
504.34
320
+6.98%
USD | US8725901040
193.16
05/07/2026
194.31
05/06/2026
-0.59%
-1.15
193.18
200
193.20
800
-4.30%
USD | US8740541094
222.00
05/07/2026
223.11
05/06/2026
-0.50%
-1.11
221.91
200
222.00
400
-12.86%
USD | US88160R1014
398.73
05/07/2026
389.37
05/06/2026
+2.40%
+9.36
398.58
760
398.64
80
-13.42%
USD | US8825081040
289.44
05/07/2026
281.00
05/06/2026
+3.00%
+8.44
289.42
100
289.50
200
+61.97%
USD | US5007541064
23.07
05/07/2026
22.54
05/06/2026
+2.35%
+0.53
23.05
6,500
23.06
2,600
-7.05%
USD | CA8849038812
91.75
05/07/2026
95.46
05/06/2026
-3.89%
-3.71
91.67
1,700
91.75
500
-28.74%
USD | US92345Y1064
170.94
05/07/2026
180.45
05/06/2026
-5.27%
-9.51
170.82
1,000
171.01
2,600
-19.33%
USD | US92532F1003
427.65
05/07/2026
424.36
05/06/2026
+0.78%
+3.29
427.54
920
427.67
480
-6.40%
USD | US9311421039
130.08
05/07/2026
130.79
05/06/2026
-0.54%
-0.71
130.07
2,200
130.08
400
+17.40%
USD | US9344231041
27.20
05/07/2026
27.22
05/06/2026
-0.07%
-0.02
27.17
12,300
27.18
17,100
-5.55%
USD | US9581021055
483.15
05/07/2026
465.26
05/06/2026
+3.85%
+17.89
483.04
40
483.32
40
+170.08%
USD | US98138H1014
122.63
05/07/2026
128.875
05/06/2026
-4.85%
-6.245
122.65
400
122.67
800
-40.00%
USD | US98389B1008
80.55
05/07/2026
81.45
05/06/2026
-1.10%
-0.90
80.58
900
80.59
100
+10.28%
USD | US98980G1022
138.83
05/07/2026
141.36
05/06/2026
-1.79%
-2.53
138.75
300
138.83
200
-37.15%