NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/27/2026 - 20:11:09
Day high
05/27/2026 - 15:31:13
Day low
05/27/2026 - 17:22:00
YTD %
29,924.50
-76.82 ( -0.26% )
30,099.79
29,808.89
+18.51%
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
29,924.50
20:11:09
30,001.32
05/26/2026
-0.26%
-76.82
-
-
-
-
 +18.51%
USD | US00724F1012
238.70
20:10:45
240.49
05/27/2026
-0.74%
-1.79
238.66
40
238.77
280
 -31.29%
USD | US0079031078
497.20
20:11:07
503.89
05/27/2026
-1.33%
-6.69
497.10
100
497.29
100
 +135.29%
USD | US0090661010
132.73
20:11:00
132.68
05/27/2026
+0.04%
+0.05
132.70
200
132.77
200
 -2.24%
USD | US02043Q1076
295.00
20:08:06
295.50
05/27/2026
-0.17%
-0.50
294.77
80
295.33
240
 -25.69%
USD | US02079K1079
387.80
20:11:07
384.84
05/27/2026
+0.77%
+2.96
387.76
80
387.82
80
 +22.64%
USD | US02079K3059
391.92
20:11:08
388.88
05/27/2026
+0.78%
+3.04
391.90
320
391.93
80
 +24.24%
USD | US0255371017
129.87
20:11:02
130.90
05/27/2026
-0.79%
-1.03
129.82
200
129.89
300
 +13.52%
USD | US0231351067
269.96
20:11:09
265.29
05/27/2026
+1.76%
+4.67
269.96
400
269.98
100
 +14.93%
USD | US0311621009
338.75
20:09:01
335.94
05/27/2026
+0.84%
+2.81
338.70
160
338.94
40
 +2.64%
USD | US0326541051
415.63
20:08:22
419.94
05/27/2026
-1.03%
-4.31
415.53
280
415.78
40
 +54.85%
USD | US0378331005
310.74
20:11:08
308.33
05/27/2026
+0.78%
+2.41
310.73
40
310.75
120
 +13.41%
USD | US0382221051
446.92
20:10:57
454.89
05/27/2026
-1.75%
-7.97
446.88
40
447.14
120
 +77.01%
USD | US03831W1080
569.00
20:11:04
514.24
05/27/2026
+10.65%
+54.76
568.50
40
569.20
80
 -23.68%
USD | US0420682058
304.51
20:11:06
321.22
05/27/2026
-5.20%
-16.71
304.38
100
305.13
100
 +193.86%
USD | USN070592100
1,601.38
20:10:57
1,632.03
05/27/2026
-1.88%
-30.65
1,600.72
10
1,602.91
90
 +52.55%
USD | US0527691069
238.45
20:09:37
238.23
05/27/2026
+0.09%
+0.22
238.15
100
238.56
100
 -19.52%
USD | US0530151036
217.49
20:08:42
218.35
05/27/2026
-0.39%
-0.86
217.35
200
217.53
200
 -15.11%
USD | US05464C1018
385.32
20:11:08
385.30
05/27/2026
+0.01%
+0.02
385.51
120
386.08
40
 -32.16%
USD | US05722G1004
63.60
20:11:05
66.73
05/27/2026
-4.69%
-3.13
63.59
100
63.61
200
 +46.53%
USD | US09857L1089
168.30
20:11:04
163.30
05/27/2026
+3.06%
+5.00
168.27
10
168.32
10
 -23.77%
USD | US11135F1012
421.37
20:11:00
422.01
05/27/2026
-0.15%
-0.64
421.35
160
421.49
80
 +21.93%
USD | US1273871087
370.50
20:10:11
381.75
05/27/2026
-2.95%
-11.25
370.50
40
370.79
120
 +22.13%
USD | US16119P1084
147.39
20:10:36
144.00
05/27/2026
+2.35%
+3.39
147.29
200
147.50
300
 -31.02%
USD | US1729081059
169.86
20:09:26
171.09
05/27/2026
-0.72%
-1.23
169.77
100
169.99
100
 -9.03%
USD | US17275R1023
119.38
20:10:50
118.33
05/27/2026
+0.89%
+1.05
119.37
500
119.39
300
 +53.62%
USD | US21037T1097
288.36
20:11:06
301.57
05/27/2026
-4.38%
-13.21
288.36
80
288.50
40
 -14.63%
USD | GB00BDCPN049
95.06
20:11:05
93.41
05/27/2026
+1.77%
+1.65
95.02
100
95.09
100
 +2.99%
USD | US1924461023
52.81
20:11:08
51.81
05/27/2026
+1.93%
+1.00
52.81
100
52.82
100
 -37.58%
USD | US20030N1019
25.27
20:10:58
25.15
05/27/2026
+0.48%
+0.12
25.26
1,300
25.27
2,500
 -10.38%
USD | US2172041061
33.06
20:11:06
33.24
05/27/2026
-0.54%
-0.18
33.05
300
33.06
200
 -15.10%
USD | US22160K1051
1,007.61
20:11:06
1,002.93
05/27/2026
+0.47%
+4.68
1,007.37
40
1,008.06
40
 +16.30%
USD | US22788C1053
650.68
20:10:54
671.55
05/27/2026
-3.11%
-20.87
650.27
40
650.86
200
 +43.26%
USD | US1264081035
47.05
20:10:58
46.61
05/27/2026
+0.94%
+0.44
47.05
900
47.06
500
 +28.58%
USD | US23804L1035
220.12
20:09:59
223.65
05/27/2026
-1.58%
-3.53
220.12
100
220.35
200
 +64.46%
USD | US2521311074
70.51
20:11:07
72.01
05/27/2026
-2.08%
-1.50
70.48
300
70.57
400
 +8.50%
USD | US25278X1090
193.73
20:11:05
195.13
05/27/2026
-0.72%
-1.40
193.61
100
193.93
100
 +29.80%
USD | US25809K1051
158.48
20:10:49
154.00
05/27/2026
+2.91%
+4.48
158.44
1,300
158.51
100
 -32.00%
USD | US2855121099
201.235
20:06:49
201.13
05/27/2026
+0.05%
+0.105
201.22
600
201.25
400
 -1.57%
USD | US30161N1019
46.18
20:10:25
46.03
05/27/2026
+0.33%
+0.15
46.17
1,500
46.18
400
 +5.60%
USD | US3119001044
44.795
20:10:51
44.45
05/27/2026
+0.78%
+0.345
44.78
100
44.79
300
 +10.77%
USD | NL0015001FS8
69.33
20:10:56
69.40
05/27/2026
-0.10%
-0.07
69.32
200
69.34
200
 +7.41%
USD | US34959E1091
128.22
20:11:03
133.96
05/27/2026
-4.28%
-5.74
128.19
200
128.24
100
 +68.69%
USD | US36266G1076
63.79
20:10:55
64.18
05/27/2026
-0.61%
-0.39
63.77
100
63.79
100
 -21.75%
USD | US3755581036
133.84
20:09:35
133.73
05/27/2026
+0.08%
+0.11
133.82
200
133.85
100
 +8.95%
USD | US4385161066
232.98
20:10:41
231.72
05/27/2026
+0.54%
+1.26
232.93
200
233.01
100
 +18.78%
USD | US45168D1046
552.75
20:09:53
557.21
05/27/2026
-0.80%
-4.46
551.98
40
552.53
40
 -17.64%
USD | US4576693075
107.29
20:10:28
108.87
05/27/2026
-1.45%
-1.58
107.20
400
107.37
100
 -37.45%
USD | US4581401001
119.43
20:11:09
123.52
05/27/2026
-3.31%
-4.09
119.40
100
119.42
100
 +234.74%
USD | US4612021034
306.51
20:11:08
304.35
05/27/2026
+0.71%
+2.16
306.60
40
306.77
80
 -54.05%
USD | US46120E6023
415.69
20:11:08
436.64
05/27/2026
-4.80%
-20.95
415.51
80
415.84
40
 -22.90%
USD | US49271V1008
30.20
20:11:00
29.55
05/27/2026
+2.20%
+0.65
30.18
1,600
30.19
200
 +5.50%
USD | US4824801009
1,969.08
20:10:55
2,011.39
05/27/2026
-2.10%
-42.31
1,967.48
10
1,969.30
10
 +65.54%
USD | US5128073062
318.63
20:11:07
322.68
05/27/2026
-1.26%
-4.05
318.59
200
318.77
100
 +88.50%
USD | IE000S9YS762
512.20
20:10:07
514.97
05/27/2026
-0.54%
-2.77
511.96
40
512.38
120
 +20.77%
USD | US55024U1097
898.32
20:10:17
910.81
05/27/2026
-1.37%
-12.49
898.61
80
899.99
40
 +147.11%
USD | US5719032022
382.82
20:11:09
373.81
05/27/2026
+2.41%
+9.01
382.91
240
383.09
280
 +20.49%
USD | US5738741041
200.22
20:11:04
208.26
05/27/2026
-3.86%
-8.04
200.20
200
200.28
100
 +145.07%
USD | US58733R1023
1,692.11
20:10:43
1,648.04
05/27/2026
+2.67%
+44.07
1,691.19
20
1,692.38
60
 -18.18%
USD | US30303M1027
617.58
20:11:04
612.34
05/27/2026
+0.86%
+5.24
617.43
120
617.78
120
 -7.23%
USD | US5950171042
96.195
20:11:08
98.05
05/27/2026
-1.89%
-1.855
96.17
100
96.22
100
 +53.88%
USD | US5951121038
905.85
20:11:08
895.88
05/27/2026
+1.11%
+9.97
905.28
80
905.75
40
 +213.89%
USD | US5949181045
412.35
20:11:05
416.03
05/27/2026
-0.88%
-3.68
412.26
40
412.36
160
 -13.98%
USD | US6092071058
62.14
20:10:20
61.24
05/27/2026
+1.47%
+0.90
62.15
300
62.17
300
 +13.77%
USD | US6098391054
1,616.43
20:11:08
1,662.98
05/27/2026
-2.80%
-46.55
1,614.82
20
1,619.50
30
 +83.48%
USD | US61174X1090
89.48
20:11:03
87.42
05/27/2026
+2.36%
+2.06
89.46
200
89.51
300
 +14.02%
USD | US64110L1061
87.50
20:11:08
87.68
05/27/2026
-0.21%
-0.18
87.50
200
87.51
200
 -6.48%
USD | US67066G1040
212.825
20:11:09
214.86
05/27/2026
-0.95%
-2.05
212.79
200
212.82
100
 +15.21%
USD | NL0009538784
329.10
20:09:34
332.67
05/27/2026
-1.07%
-3.57
328.91
200
329.26
100
 +53.26%
USD | US67103H1077
88.99
20:10:46
89.87
05/27/2026
-0.98%
-0.88
88.97
200
89.00
100
 -1.47%
USD | US6795801009
220.88
20:04:31
216.61
05/27/2026
+1.97%
+4.27
220.78
200
220.96
100
 +38.14%
USD | US6937181088
112.745
20:11:01
112.01
05/27/2026
+0.66%
+0.735
112.71
100
112.80
200
 +2.28%
USD | US69608A1088
132.97
20:10:55
136.60
05/27/2026
-2.66%
-3.63
132.92
100
132.97
200
 -23.15%
USD | US6974351057
249.225
20:11:09
256.75
05/27/2026
-2.93%
-7.51
249.17
100
249.28
200
 +39.39%
USD | US7043261079
94.32
20:11:08
94.80
05/27/2026
-0.51%
-0.48
94.31
100
94.36
200
 -15.49%
USD | US70450Y1038
43.66
20:10:47
44.16
05/27/2026
-1.13%
-0.50
43.65
1,100
43.66
400
 -24.36%
USD | US7223041028
85.41
20:11:05
96.64
05/27/2026
-11.62%
-11.23
85.38
100
85.42
800
 -14.77%
USD | US7134481081
148.02
20:10:55
145.68
05/27/2026
+1.61%
+2.34
147.98
100
148.02
100
 +1.51%
USD | US7475251036
229.58
20:11:03
248.82
05/27/2026
-7.73%
-19.24
229.55
300
229.77
100
 +45.47%
USD | US75886F1075
631.16
20:11:04
634.62
05/27/2026
-0.55%
-3.46
631.08
80
631.71
40
 -17.78%
USD | US7766961061
318.06
20:10:34
320.30
05/27/2026
-0.70%
-2.24
317.96
40
318.16
240
 -28.04%
USD | US7782961038
234.71
20:10:32
234.68
05/27/2026
+0.01%
+0.03
234.61
100
234.77
200
 +30.28%
USD | US80004C2008
1,590.89
20:11:04
1,589.55
05/27/2026
+0.08%
+1.34
1,590.60
120
1,592.00
280
 +569.62%
USD | IE00BKVD2N49
876.40
20:11:07
845.76
05/27/2026
+3.62%
+30.64
876.02
80
876.40
120
 +207.11%
USD | CA82509L1076
107.08
20:10:55
104.90
05/27/2026
+2.08%
+2.18
107.05
200
107.08
200
 -34.83%
USD | US8552441094
100.74
20:11:04
101.42
05/27/2026
-0.67%
-0.68
100.72
100
100.78
200
 +20.44%
USD | US5949724083
154.77
20:11:00
159.93
05/27/2026
-3.23%
-5.16
154.70
200
154.82
100
 +5.25%
USD | US8716071076
524.26
20:11:08
534.56
05/27/2026
-1.93%
-10.30
524.08
80
524.44
80
 +13.80%
USD | US8725901040
192.41
20:11:07
191.11
05/27/2026
+0.68%
+1.30
192.41
100
192.47
100
 -5.88%
USD | US8740541094
222.74
20:11:01
220.67
05/27/2026
+0.94%
+2.07
222.51
200
222.83
100
 -13.81%
USD | US88160R1014
441.81
20:11:08
433.59
05/27/2026
+1.90%
+8.22
441.74
240
441.80
280
 -3.59%
USD | US8825081040
316.00
20:10:55
324.89
05/27/2026
-2.74%
-8.89
315.96
600
316.13
100
 +87.27%
USD | US5007541064
24.25
20:11:03
23.85
05/27/2026
+1.68%
+0.40
24.25
1,000
24.26
1,600
 -1.65%
USD | CA8849038812
82.71
20:10:44
83.72
05/27/2026
-1.21%
-1.01
82.58
400
82.78
400
 -37.50%
USD | US92345Y1064
170.83
20:09:47
171.59
05/27/2026
-0.44%
-0.76
170.66
100
170.88
100
 -23.29%
USD | US92532F1003
442.00
20:09:17
435.93
05/27/2026
+1.39%
+6.07
441.77
80
442.16
40
 -3.84%
USD | US9311421039
118.70
20:10:45
118.57
05/27/2026
+0.11%
+0.13
118.69
100
118.71
200
 +6.43%
USD | US9344231041
27.175
20:10:06
27.00
05/27/2026
+0.65%
+0.175
27.17
2,100
27.18
3,700
 -6.32%
USD | US9581021055
533.14
20:11:06
524.65
05/27/2026
+1.62%
+8.49
533.03
40
533.23
80
 +204.55%
USD | US98138H1014
124.38
20:11:03
124.02
05/27/2026
+0.29%
+0.36
124.24
300
124.40
300
 -42.26%
USD | US98389B1008
80.90
20:11:09
80.78
05/27/2026
+0.14%
+0.11
80.88
100
80.90
300
 +9.37%
USD | US98980G1022
126.78
20:10:50
184.60
05/27/2026
-31.32%
-57.82
126.84
100
126.91
200
 -17.93%