NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
09/25/2026 - 15:59:04
Day high
09/25/2026 - 15:55:25
Day low
09/25/2026 - 15:30:24
YTD %
30,616.85
+137.99 ( +0.45% )
30,649.20
30,500.65
+21.26%
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
30,616.85
15:59:04
30,478.86
09/24/2026
+0.45%
+137.99
-
-
-
-
 +21.26%
USD | US00724F1012
240.22
15:58:46
238.93
09/25/2026
+0.54%
+1.29
239.87
80
240.20
40
 -31.73%
USD | US0079031078
636.62
15:59:03
629.26
09/25/2026
+1.17%
+7.36
636.13
100
636.43
200
 +193.83%
USD | US0090661010
154.14
15:58:50
151.39
09/25/2026
+1.82%
+2.75
153.86
100
154.17
200
 +11.55%
USD | US02043Q1076
250.72
15:58:59
249.59
09/25/2026
+0.45%
+1.13
250.30
40
250.84
80
 -37.23%
USD | US02079K1079
340.75
15:58:56
339.01
09/25/2026
+0.51%
+1.74
340.67
120
340.84
360
 +8.03%
USD | US02079K3059
344.03
15:58:59
342.36
09/25/2026
+0.49%
+1.67
344.00
40
344.11
120
 +9.38%
USD | US0255371017
117.27
15:58:48
117.57
09/25/2026
-0.26%
-0.30
117.26
100
117.33
100
 +1.96%
USD | US0231351067
248.87
15:59:00
249.38
09/25/2026
-0.20%
-0.51
248.84
100
248.88
100
 +8.04%
USD | US0311621009
408.07
15:58:27
406.04
09/25/2026
+0.50%
+2.03
407.86
40
408.06
40
 +24.05%
USD | US0326541051
392.30
15:59:00
382.61
09/25/2026
+2.53%
+9.69
392.12
160
392.63
40
 +41.08%
USD | US0378331005
335.93
15:59:04
335.92
09/25/2026
+0.00%
+0.01
335.93
40
336.00
120
 +23.56%
USD | US0382221051
486.23
15:59:04
474.25
09/25/2026
+2.52%
+11.95
485.87
80
486.40
40
 +84.54%
USD | US03831W1080
314.83
15:59:03
312.47
09/25/2026
+0.76%
+2.36
315.14
40
315.73
120
 -53.63%
USD | US0420682058
321.79
15:59:04
306.34
09/25/2026
+5.04%
+15.45
321.55
2,000
322.07
100
 +180.25%
USD | USN070592100
1,756.15
15:58:56
1,722.50
09/25/2026
+1.95%
+33.65
1,755.94
10
1,756.74
10
 +61.00%
USD | US04626A1034
361.40
15:58:47
360.51
09/25/2026
+0.25%
+0.89
360.92
200
361.81
100
 +116.70%
USD | US0527691069
212.09
15:55:57
211.35
09/25/2026
+0.35%
+0.74
212.01
100
212.36
200
 -28.60%
USD | US0530151036
262.50
15:59:03
263.11
09/25/2026
-0.23%
-0.61
262.49
100
262.91
100
 +2.29%
USD | US05464C1018
445.85
15:58:56
445.00
09/25/2026
+0.19%
+0.85
445.00
40
446.56
40
 -21.65%
USD | US05722G1004
57.79
15:59:03
57.29
09/25/2026
+0.87%
+0.50
57.78
100
57.80
100
 +25.80%
USD | US09857L1089
160.74
15:59:03
157.41
09/25/2026
+2.12%
+3.33
160.71
20
160.76
10
 -26.52%
USD | US11135F1012
353.27
15:59:03
350.36
09/25/2026
+0.83%
+2.91
353.27
40
353.34
80
 +1.23%
USD | US1273871087
328.17
15:58:51
322.00
09/25/2026
+1.92%
+6.17
327.50
40
328.36
80
 +3.01%
USD | US1729081059
199.94
15:59:02
197.68
09/25/2026
+1.14%
+2.26
199.94
100
200.18
400
 +5.11%
USD | US17275R1023
108.51
15:59:02
106.97
09/25/2026
+1.44%
+1.54
108.50
300
108.52
100
 +38.87%
USD | US21037T1097
266.26
15:59:02
261.62
09/25/2026
+1.77%
+4.64
265.85
40
266.26
40
 -25.94%
USD | GB00BDCPN049
100.87
15:59:01
100.31
09/25/2026
+0.56%
+0.56
100.80
100
100.87
200
 +10.60%
USD | US20030N1019
21.60
15:58:55
22.13
09/25/2026
-2.39%
-0.53
21.58
1,100
21.60
700
 -21.14%
USD | US2172041061
27.74
15:59:00
28.04
09/25/2026
-1.07%
-0.30
27.73
1,100
27.74
100
 -28.38%
USD | US21873S1087
88.665
15:59:02
90.13
09/25/2026
-1.63%
-1.465
88.65
100
88.70
4,900
 +25.86%
USD | US22160K1051
913.92
15:59:01
896.48
09/25/2026
+1.95%
+17.44
913.62
40
913.90
40
 +3.96%
USD | US22788C1053
255.70
15:59:02
259.67
09/25/2026
-1.53%
-3.97
255.64
120
255.98
40
 +121.58%
USD | US1264081035
46.89
15:58:40
46.95
09/25/2026
-0.13%
-0.06
46.88
400
46.91
300
 +29.52%
USD | US23804L1035
278.27
15:59:03
256.92
09/25/2026
+8.31%
+21.35
277.79
100
278.59
100
 +88.93%
USD | US2521311074
86.74
15:58:39
87.47
09/25/2026
-0.83%
-0.73
86.74
100
86.85
300
 +31.79%
USD | US25278X1090
187.18
15:58:14
189.01
09/25/2026
-0.97%
-1.83
187.13
200
187.50
100
 +25.73%
USD | US25809K1051
190.63
15:58:49
187.53
09/25/2026
+1.65%
+3.10
190.31
100
190.80
100
 -17.20%
USD | US30161N1019
39.875
15:59:03
40.20
09/25/2026
-0.81%
-0.325
39.87
900
39.88
100
 -7.78%
USD | US3119001044
50.80
15:59:01
50.73
09/25/2026
+0.14%
+0.07
50.79
200
50.81
200
 +26.41%
USD | NL0015001FS8
55.71
15:58:29
55.38
09/25/2026
+0.60%
+0.33
55.70
100
55.72
200
 -14.29%
USD | US34959E1091
175.14
15:59:04
178.67
09/25/2026
-1.83%
-3.27
175.16
400
175.62
100
 +125.00%
USD | US36266G1076
66.85
15:58:58
66.38
09/25/2026
+0.71%
+0.47
66.78
100
66.85
200
 -19.07%
USD | US3755581036
148.03
15:58:55
149.69
09/25/2026
-1.11%
-1.66
148.00
1,200
148.09
100
 +21.96%
USD | US43849R1059
159.91
15:58:11
158.46
09/25/2026
+0.92%
+1.45
159.56
100
160.17
100
 -
USD | US4385162056
212.50
15:57:47
211.79
09/25/2026
+0.34%
+0.71
212.33
100
212.52
100
 +8.56%
USD | US45168D1046
514.17
15:56:21
513.39
09/25/2026
+0.15%
+0.78
513.78
120
515.53
120
 -24.11%
USD | US4581401001
125.38
15:59:01
127.39
09/25/2026
-1.58%
-2.01
125.37
100
125.39
100
 +245.23%
USD | US4612021034
275.455
15:58:43
277.13
09/25/2026
-0.60%
-1.675
275.23
80
275.70
80
 -58.16%
USD | US46120E6023
396.48
15:58:56
399.52
09/25/2026
-0.76%
-3.04
396.23
40
396.86
40
 -29.46%
USD | US49271V1008
31.015
15:58:46
30.88
09/25/2026
+0.44%
+0.135
31.02
100
31.03
100
 +10.25%
USD | US4824801009
189.13
15:59:01
187.11
09/25/2026
+1.08%
+2.02
189.07
20
189.17
10
 +53.99%
USD | US5128073062
314.42
15:58:56
307.16
09/25/2026
+2.36%
+7.26
314.31
100
314.60
100
 +79.44%
USD | IE000S9YS762
469.46
15:58:56
468.14
09/25/2026
+0.28%
+1.32
469.24
120
469.72
80
 +9.79%
USD | US55024U1097
928.625
15:59:01
929.04
09/25/2026
-0.04%
-0.415
927.00
80
928.21
40
 +152.05%
USD | US5719032022
351.625
15:59:01
351.51
09/25/2026
+0.03%
+0.115
351.46
40
351.79
80
 +13.30%
USD | US5738741041
261.20
15:58:51
258.95
09/25/2026
+0.87%
+2.25
261.26
100
261.65
100
 +204.72%
USD | US58733R1023
1,733.00
15:57:58
1,754.13
09/25/2026
-1.20%
-21.13
1,732.00
10
1,734.94
10
 -12.91%
USD | US30303M1027
755.97
15:59:00
777.59
09/25/2026
-2.78%
-21.62
755.81
280
756.06
120
 +17.80%
USD | US5950171042
76.99
15:58:54
74.69
09/25/2026
+3.08%
+2.30
77.01
100
77.09
100
 +17.22%
USD | US5951121038
1,087.97
15:59:01
1,080.53
09/25/2026
+0.69%
+7.44
1,087.47
40
1,088.33
40
 +278.59%
USD | US5949181045
516.39
15:59:04
497.93
09/25/2026
+3.71%
+18.47
516.26
80
516.39
40
 +2.96%
USD | US6092071058
60.27
15:58:49
60.86
09/25/2026
-0.97%
-0.59
60.26
200
60.28
100
 +13.06%
USD | US6098391054
1,364.05
15:58:51
1,335.55
09/25/2026
+2.13%
+28.50
1,364.00
20
1,366.85
30
 +47.35%
USD | US61174X1090
42.24
15:58:53
42.67
09/25/2026
-1.01%
-0.43
42.23
100
42.25
400
 +11.31%
USD | NL0009805522
239.71
15:59:01
243.48
09/25/2026
-1.55%
-3.77
239.60
100
239.94
200
 +190.88%
USD | US64110L1061
71.47
15:59:02
71.72
09/25/2026
-0.35%
-0.25
71.45
200
71.48
300
 -23.51%
USD | US67066G1040
225.33
15:59:03
224.58
09/25/2026
+0.33%
+0.75
225.31
100
225.35
100
 +20.42%
USD | NL0009538784
236.86
15:58:03
230.16
09/25/2026
+2.91%
+6.70
236.51
300
236.90
100
 +6.04%
USD | US67103H1077
86.37
15:58:47
86.24
09/25/2026
+0.15%
+0.13
86.27
500
86.36
200
 -5.45%
USD | US6795801009
176.39
15:57:39
174.93
09/25/2026
+0.83%
+1.46
176.27
100
176.68
200
 +11.56%
USD | US6937181088
112.39
15:58:18
110.67
09/25/2026
+1.55%
+1.72
112.39
100
112.47
100
 +1.06%
USD | US69608A1088
192.25
15:59:01
192.59
09/25/2026
-0.18%
-0.34
192.20
1,000
192.28
200
 +8.35%
USD | US6974351057
378.06
15:59:02
389.92
09/25/2026
-3.04%
-11.86
377.70
100
378.76
200
 +111.68%
USD | US7043261079
101.02
15:58:13
101.59
09/25/2026
-0.56%
-0.57
100.94
200
101.12
200
 -9.44%
USD | US70450Y1038
53.15
15:58:55
52.60
09/25/2026
+1.05%
+0.55
53.12
1,000
53.16
600
 -9.90%
USD | US7223041028
77.65
15:59:03
78.20
09/25/2026
-0.70%
-0.55
77.65
500
77.67
600
 -31.03%
USD | US7134481081
127.90
15:59:02
128.15
09/25/2026
-0.20%
-0.25
127.89
100
127.93
100
 -10.71%
USD | US7475251036
201.71
15:58:59
194.26
09/25/2026
+3.84%
+7.45
201.56
100
201.89
100
 +13.57%
USD | US75886F1075
789.255
15:57:39
796.02
09/25/2026
-0.85%
-6.765
789.31
40
791.07
40
 +3.13%
USD | US7731211089
74.85
15:58:54
73.61
09/25/2026
+1.68%
+1.24
74.87
100
74.96
100
 +5.52%
USD | US7766961061
361.77
15:58:25
364.02
09/25/2026
-0.62%
-2.25
361.29
40
362.04
40
 -18.22%
USD | US7782961038
234.48
15:58:35
235.40
09/25/2026
-0.39%
-0.92
234.22
100
234.62
200
 +30.68%
USD | US80004C2008
1,767.00
15:58:50
1,753.62
09/25/2026
+0.76%
+13.38
1,766.00
40
1,768.00
80
 +638.74%
USD | IE00BKVD2N49
907.80
15:58:56
905.92
09/25/2026
+0.21%
+1.88
906.03
80
908.73
40
 +228.96%
USD | CA82509L1076
142.31
15:58:56
145.16
09/25/2026
-1.96%
-2.85
142.18
100
142.37
200
 -9.82%
USD | US84615Q1031
147.90
15:59:03
148.03
09/25/2026
-0.09%
-0.13
147.90
100
147.92
100
 -
USD | US8552441094
94.16
15:58:59
93.65
09/25/2026
+0.54%
+0.51
94.12
300
94.20
100
 +11.21%
USD | US5949724083
159.39
15:59:02
161.61
09/25/2026
-1.37%
-2.22
159.31
400
159.51
100
 +6.36%
USD | US8716071076
436.07
15:59:01
424.91
09/25/2026
+2.63%
+11.16
435.44
80
436.62
240
 -9.54%
USD | US8725901040
165.20
15:59:02
165.35
09/25/2026
-0.09%
-0.15
165.24
400
165.42
600
 -18.56%
USD | US8740541094
203.07
15:58:01
202.98
09/25/2026
+0.04%
+0.09
202.90
200
203.25
100
 -20.72%
USD | US8807701029
397.25
15:58:56
387.70
09/25/2026
+2.46%
+9.55
396.67
40
397.61
40
 +100.30%
USD | US88160R1014
373.075
15:59:02
377.94
09/25/2026
-1.29%
-4.865
373.00
1,640
373.16
200
 -15.96%
USD | US8825081040
277.50
15:58:14
270.65
09/25/2026
+2.53%
+6.85
276.78
100
277.08
100
 +56.00%
USD | CA8849038812
99.72
15:57:37
100.32
09/25/2026
-0.60%
-0.60
99.60
100
99.71
100
 -25.11%
USD | US92532F1003
521.41
15:56:03
522.38
09/25/2026
-0.19%
-0.97
520.88
40
521.91
40
 +15.22%
USD | US9311421039
107.60
15:59:01
107.59
09/25/2026
+0.01%
+0.01
107.59
100
107.60
200
 -3.43%
USD | US9344231041
30.835
15:58:57
30.84
09/25/2026
-0.02%
-0.005
30.83
3,600
30.84
10,000
 +7.01%
USD | US9581021055
452.50
15:59:02
450.31
09/25/2026
+0.49%
+2.19
452.28
40
453.24
80
 +161.40%
USD | US98138H1014
191.52
15:57:40
190.99
09/25/2026
+0.28%
+0.53
190.90
100
191.82
100
 -11.08%
USD | US98389B1008
69.02
15:58:49
69.56
09/25/2026
-0.78%
-0.54
69.02
100
69.05
200
 -5.82%