NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/22/2026 - 15:53:48
Day high
05/22/2026 - 15:40:28
Day low
05/22/2026 - 15:30:15
YTD %
29,545.46
+188.19 ( +0.64% )
29,634.76
29,476.29
+17.01%
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
29,545.46
15:53:48
29,357.27
05/21/2026
+0.64%
+188.19
-
-
-
-
 +17.01%
USD | US00724F1012
246.65
15:53:47
244.10
05/22/2026
+1.04%
+2.55
246.35
200
246.65
40
 -30.26%
USD | US0079031078
466.57
15:53:45
449.59
05/22/2026
+3.78%
+16.98
466.45
100
466.85
100
 +109.93%
USD | US0090661010
133.68
15:53:19
134.25
05/22/2026
-0.42%
-0.57
133.46
100
133.73
100
 -1.08%
USD | US02043Q1076
299.74
15:53:40
300.51
05/22/2026
-0.26%
-0.77
299.23
40
300.19
40
 -24.43%
USD | US02079K1079
381.695
15:53:48
383.47
05/22/2026
-0.47%
-1.79
381.58
40
381.69
40
 +22.20%
USD | US02079K3059
385.32
15:53:48
387.66
05/22/2026
-0.63%
-2.43
385.21
80
385.34
40
 +23.85%
USD | US0255371017
130.26
15:52:33
129.61
05/22/2026
+0.50%
+0.65
130.20
200
130.26
100
 +12.40%
USD | US0231351067
268.32
15:53:41
268.46
05/22/2026
-0.05%
-0.14
268.35
500
268.44
200
 +16.31%
USD | US0311621009
340.52
15:52:43
337.42
05/22/2026
+0.92%
+3.10
340.48
320
341.09
40
 +3.09%
USD | US0326541051
398.18
15:53:38
384.21
05/22/2026
+3.64%
+13.97
397.77
40
398.26
40
 +41.67%
USD | US0378331005
308.46
15:53:48
304.99
05/22/2026
+1.13%
+3.45
308.43
40
308.45
40
 +12.19%
USD | US0382221051
434.25
15:53:30
427.36
05/22/2026
+1.61%
+6.89
434.00
320
434.38
40
 +66.29%
USD | US03831W1080
490.82
15:53:39
485.89
05/22/2026
+1.01%
+4.93
490.33
40
492.25
80
 -27.89%
USD | US0420682058
299.87
15:53:47
298.23
05/22/2026
+0.55%
+1.64
299.74
100
299.99
100
 +172.83%
USD | USN070592100
1,628.73
15:53:38
1,592.00
05/22/2026
+2.31%
+36.73
1,628.32
20
1,628.91
40
 +48.80%
USD | US0527691069
245.37
15:53:09
240.19
05/22/2026
+2.16%
+5.18
244.62
100
245.20
100
 -18.86%
USD | US0530151036
225.55
15:53:34
220.075
05/22/2026
+2.49%
+5.475
225.29
100
225.74
100
 -14.44%
USD | US05464C1018
396.40
15:53:38
389.84
05/22/2026
+1.68%
+6.56
396.10
40
397.77
40
 -31.36%
USD | US05722G1004
65.37
15:53:12
65.80
05/22/2026
-0.65%
-0.43
65.38
200
65.44
200
 +44.49%
USD | US09857L1089
161.05
15:53:46
159.68
05/22/2026
+0.86%
+1.37
161.00
110
161.08
20
 -25.46%
USD | US11135F1012
416.32
15:53:35
414.57
05/22/2026
+0.42%
+1.75
416.20
40
416.50
40
 +19.78%
USD | US1273871087
373.12
15:53:46
358.46
05/22/2026
+4.09%
+14.66
372.58
160
373.12
80
 +14.68%
USD | US16119P1084
147.79
15:53:28
148.90
05/22/2026
-0.75%
-1.11
147.50
100
148.06
200
 -28.67%
USD | US1729081059
174.44
15:51:45
172.36
05/22/2026
+1.21%
+2.08
174.15
100
174.70
100
 -8.35%
USD | US17275R1023
119.27
15:53:46
118.20
05/22/2026
+0.91%
+1.07
119.23
100
119.30
100
 +53.45%
USD | US21037T1097
289.33
15:53:36
285.83
05/22/2026
+1.22%
+3.50
289.11
800
289.41
40
 -19.09%
USD | GB00BDCPN049
93.78
15:53:46
94.15
05/22/2026
-0.39%
-0.37
93.78
100
93.91
100
 +3.80%
USD | US1924461023
52.79
15:53:33
52.32
05/22/2026
+0.90%
+0.47
52.74
100
52.80
100
 -36.96%
USD | US20030N1019
25.24
15:53:44
25.08
05/22/2026
+0.64%
+0.16
25.24
400
25.25
300
 -10.63%
USD | US2172041061
35.18
15:53:46
34.40
05/22/2026
+2.27%
+0.78
35.17
100
35.20
400
 -12.13%
USD | US22160K1051
1,039.03
15:53:06
1,050.45
05/22/2026
-1.09%
-11.42
1,038.83
80
1,039.83
40
 +21.81%
USD | US22788C1053
668.00
15:53:46
648.23
05/22/2026
+3.05%
+19.77
667.18
40
669.15
80
 +38.29%
USD | US1264081035
45.895
15:53:45
45.90
05/22/2026
-0.01%
-0.005
45.89
500
45.90
100
 +26.62%
USD | US23804L1035
223.83
15:53:46
218.04
05/22/2026
+2.66%
+5.79
223.46
100
223.89
100
 +60.34%
USD | US2521311074
72.05
15:53:31
71.90
05/22/2026
+0.21%
+0.15
72.07
100
72.15
200
 +8.33%
USD | US25278X1090
201.11
15:53:42
200.97
05/22/2026
+0.07%
+0.14
200.93
200
201.29
300
 +33.69%
USD | US25809K1051
163.79
15:53:46
159.27
05/22/2026
+2.84%
+4.52
163.40
100
163.81
100
 -29.68%
USD | US2855121099
201.36
15:53:18
201.87
05/22/2026
-0.25%
-0.51
201.32
200
201.38
100
 -1.20%
USD | US30161N1019
45.69
15:53:43
45.35
05/22/2026
+0.75%
+0.34
45.68
500
45.70
100
 +4.04%
USD | US3119001044
43.63
15:53:26
43.53
05/22/2026
+0.23%
+0.10
43.60
300
43.63
100
 +8.47%
USD | NL0015001FS8
67.76
15:53:43
68.37
05/22/2026
-0.89%
-0.61
67.74
200
67.78
1,100
 +5.82%
USD | US34959E1091
131.95
15:53:47
129.46
05/22/2026
+1.92%
+2.49
131.95
300
132.07
100
 +63.03%
USD | US36266G1076
64.77
15:53:29
64.33
05/22/2026
+0.68%
+0.44
64.74
200
64.78
100
 -21.57%
USD | US3755581036
133.51
15:53:39
130.50
05/22/2026
+2.31%
+3.01
133.40
100
133.57
100
 +6.32%
USD | US4385161066
224.825
15:52:29
223.80
05/22/2026
+0.46%
+1.025
224.74
100
225.04
100
 +14.72%
USD | US45168D1046
560.38
15:53:45
553.07
05/22/2026
+1.32%
+7.31
559.22
40
561.34
40
 -18.25%
USD | US4576693075
109.50
15:53:01
109.53
05/22/2026
-0.03%
-0.03
109.11
100
109.62
100
 -37.07%
USD | US4581401001
119.76
15:53:47
118.50
05/22/2026
+1.06%
+1.26
119.74
200
119.78
100
 +221.14%
USD | US4612021034
309.715
15:53:47
307.07
05/22/2026
+0.86%
+2.645
309.71
120
309.94
80
 -53.64%
USD | US46120E6023
442.17
15:53:29
439.80
05/22/2026
+0.54%
+2.37
441.77
80
442.35
120
 -22.35%
USD | US49271V1008
29.185
15:53:35
28.78
05/22/2026
+1.41%
+0.405
29.19
100
29.21
600
 +2.75%
USD | US4824801009
1,878.04
15:53:27
1,842.18
05/22/2026
+1.95%
+35.86
1,876.79
40
1,880.21
10
 +51.61%
USD | US5128073062
306.00
15:53:13
302.24
05/22/2026
+1.24%
+3.76
306.34
100
306.88
100
 +76.56%
USD | IE000S9YS762
520.17
15:53:05
514.51
05/22/2026
+1.10%
+5.66
519.50
40
520.23
120
 +20.67%
USD | US55024U1097
941.52
15:53:48
964.50
05/22/2026
-2.41%
-23.29
940.40
40
941.52
40
 +161.67%
USD | US5719032022
370.23
15:51:43
370.56
05/22/2026
-0.09%
-0.33
369.94
40
370.80
120
 +19.44%
USD | US5738741041
193.25
15:53:29
190.69
05/22/2026
+1.34%
+2.56
193.17
100
193.38
100
 +124.39%
USD | US58733R1023
1,689.19
15:53:35
1,677.90
05/22/2026
+0.67%
+11.29
1,689.22
10
1,692.43
10
 -16.70%
USD | US30303M1027
610.07
15:53:47
607.38
05/22/2026
+0.44%
+2.69
609.92
40
610.00
120
 -7.99%
USD | US5950171042
93.03
15:53:33
91.11
05/22/2026
+2.11%
+1.92
92.96
100
93.08
100
 +42.98%
USD | US5951121038
754.11
15:53:48
762.10
05/22/2026
-1.06%
-8.10
753.76
80
754.17
120
 +167.02%
USD | US5949181045
421.38
15:53:46
419.09
05/22/2026
+0.55%
+2.29
421.21
40
421.39
40
 -13.34%
USD | US6092071058
62.08
15:53:29
61.50
05/22/2026
+0.94%
+0.58
62.09
500
62.12
100
 +14.25%
USD | US6098391054
1,584.51
15:53:29
1,561.25
05/22/2026
+1.49%
+23.26
1,584.15
40
1,585.90
10
 +72.25%
USD | US61174X1090
86.97
15:53:40
86.32
05/22/2026
+0.75%
+0.65
86.95
100
86.99
100
 +12.59%
USD | US64110L1061
88.885
15:53:42
89.30
05/22/2026
-0.46%
-0.415
88.89
100
88.93
900
 -4.76%
USD | US67066G1040
218.38
15:53:47
219.51
05/22/2026
-0.51%
-1.13
218.36
100
218.38
100
 +17.70%
USD | NL0009538784
310.43
15:53:00
299.38
05/22/2026
+3.69%
+11.05
309.65
200
310.69
100
 +37.92%
USD | US67103H1077
92.72
15:53:29
92.34
05/22/2026
+0.41%
+0.38
92.71
200
92.78
100
 +1.24%
USD | US6795801009
208.62
15:51:23
207.69
05/22/2026
+0.45%
+0.93
208.43
100
209.06
100
 +32.46%
USD | US6937181088
109.60
15:51:28
109.34
05/22/2026
+0.24%
+0.26
109.49
100
109.77
100
 -0.16%
USD | US69608A1088
138.29
15:53:46
137.415
05/22/2026
+0.64%
+0.875
138.23
700
138.28
100
 -22.69%
USD | US6974351057
256.12
15:53:46
252.92
05/22/2026
+1.27%
+3.20
256.00
200
256.54
100
 +37.31%
USD | US7043261079
96.58
15:52:14
94.25
05/22/2026
+2.47%
+2.33
96.45
100
96.54
100
 -15.98%
USD | US70450Y1038
44.64
15:53:47
44.30
05/22/2026
+0.77%
+0.34
44.62
1,000
44.65
400
 -24.12%
USD | US7223041028
94.31
15:53:47
97.79
05/22/2026
-3.56%
-3.48
94.26
100
94.31
100
 -13.76%
USD | US7134481081
149.59
15:53:35
148.85
05/22/2026
+0.50%
+0.74
149.53
100
149.63
200
 +3.71%
USD | US7475251036
227.01
15:53:48
213.41
05/22/2026
+6.37%
+13.59
226.80
400
227.34
100
 +24.76%
USD | US75886F1075
639.81
15:53:28
642.59
05/22/2026
-0.43%
-2.78
639.34
40
641.10
160
 -16.75%
USD | US7766961061
327.04
15:53:34
324.08
05/22/2026
+0.91%
+2.96
326.98
40
327.75
40
 -27.19%
USD | US7782961038
234.53
15:53:17
217.19
05/22/2026
+7.98%
+17.34
233.95
100
234.75
100
 +20.57%
USD | US80004C2008
1,500.56
15:53:45
1,542.24
05/22/2026
-2.70%
-41.68
1,499.77
40
1,501.50
80
 +549.69%
USD | IE00BKVD2N49
805.90
15:53:28
810.46
05/22/2026
-0.56%
-4.56
805.43
80
806.48
120
 +194.30%
USD | CA82509L1076
106.42
15:53:46
104.86
05/22/2026
+1.49%
+1.56
106.22
400
106.38
100
 -34.86%
USD | US8552441094
103.17
15:53:35
104.13
05/22/2026
-0.92%
-0.96
103.17
100
103.22
100
 +23.66%
USD | US5949724083
164.70
15:53:39
164.85
05/22/2026
-0.09%
-0.15
164.51
200
164.86
200
 +8.49%
USD | US8716071076
525.47
15:53:46
503.98
05/22/2026
+4.26%
+21.49
525.19
40
525.99
40
 +7.29%
USD | US8725901040
191.64
15:51:49
190.90
05/22/2026
+0.39%
+0.74
191.13
100
191.55
100
 -5.98%
USD | US8740541094
227.95
15:53:48
238.08
05/22/2026
-4.25%
-10.13
227.04
100
228.21
100
 -7.01%
USD | US88160R1014
421.69
15:53:48
417.85
05/22/2026
+0.90%
+3.75
421.51
80
421.60
40
 -7.09%
USD | US8825081040
311.09
15:53:43
298.39
05/22/2026
+4.26%
+12.70
310.82
300
311.35
300
 +71.99%
USD | US5007541064
23.83
15:53:45
23.54
05/22/2026
+1.23%
+0.29
23.82
100
23.83
100
 -2.93%
USD | CA8849038812
87.56
15:52:25
85.56
05/22/2026
+2.34%
+2.00
87.06
100
87.51
100
 -36.13%
USD | US92345Y1064
174.61
15:53:41
171.60
05/22/2026
+1.75%
+3.01
174.20
100
174.86
400
 -23.29%
USD | US92532F1003
437.47
15:52:13
433.54
05/22/2026
+0.91%
+3.93
436.80
40
437.69
160
 -4.37%
USD | US9311421039
119.88
15:53:45
121.34
05/22/2026
-1.20%
-1.46
119.87
400
119.88
500
 +8.91%
USD | US9344231041
27.115
15:52:55
27.10
05/22/2026
+0.06%
+0.015
27.11
2,200
27.12
1,300
 -5.97%
USD | US9581021055
484.59
15:53:46
486.46
05/22/2026
-0.38%
-1.87
484.36
120
484.82
40
 +182.38%
USD | US98138H1014
129.44
15:53:42
121.85
05/22/2026
+6.23%
+7.59
129.23
200
129.94
200
 -43.27%
USD | US98389B1008
80.67
15:53:13
80.20
05/22/2026
+0.59%
+0.47
80.67
100
80.73
100
 +8.58%
USD | US98980G1022
178.49
15:53:46
171.01
05/22/2026
+4.37%
+7.48
178.20
200
178.65
100
 -23.97%