NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
04/20/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
26,590.34
-82.09 ( -0.31% )
-
-
+5.31%
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
26,590.34
23:16:01
26,672.43
04/17/2026
-0.31%
-82.09
-
-
-
-
 +5.31%
USD | US00724F1012
248.63
02:00:00
244.45
04/18/2026
+1.71%
+4.18
248.63
800
248.67
640
 -30.16%
USD | US0079031078
274.95
02:00:00
278.39
04/18/2026
-1.24%
-3.44
275.02
300
275.04
400
 +29.99%
USD | US0090661010
143.59
02:00:00
141.55
04/18/2026
+1.44%
+2.04
143.56
300
143.60
1,000
 +4.30%
USD | US02043Q1076
310.94
02:00:00
309.66
04/18/2026
+0.41%
+1.28
310.74
240
310.89
120
 -22.13%
USD | US02079K1079
335.40
02:00:00
339.40
04/18/2026
-1.18%
-4.00
335.46
100
335.50
300
 +8.16%
USD | US02079K3059
337.42
02:00:00
341.68
04/18/2026
-1.25%
-4.26
337.40
400
337.41
200
 +9.16%
USD | US0255371017
133.28
02:00:00
133.66
04/18/2026
-0.28%
-0.38
133.28
3,000
133.29
100
 +15.91%
USD | US0231351067
248.28
02:00:00
250.56
04/18/2026
-0.91%
-2.28
248.28
600
248.31
2,600
 +8.55%
USD | US0311621009
350.16
02:00:00
355.30
04/18/2026
-1.45%
-5.14
350.11
40
350.20
2,240
 +8.55%
USD | US0326541051
381.05
02:00:00
371.45
04/18/2026
+2.58%
+9.60
381.04
400
381.16
600
 +36.97%
USD | US0378331005
273.05
02:00:00
270.23
04/18/2026
+1.04%
+2.82
273.08
100
273.10
600
 -0.60%
USD | US0382221051
391.62
02:00:00
396.94
04/18/2026
-1.34%
-5.32
391.53
1,500
391.61
500
 +54.46%
USD | US03831W1080
490.96
02:00:00
477.20
04/18/2026
+2.88%
+13.76
490.89
2,080
491.06
520
 -29.18%
USD | US0420682058
175.10
02:00:00
166.73
04/18/2026
+5.02%
+8.37
175.11
300
175.17
500
 +52.53%
USD | USN070592100
1,476.50
02:00:00
1,459.80
04/18/2026
+1.14%
+16.70
1,476.46
680
1,477.00
1,520
 +36.45%
USD | US0494681010
71.48
02:00:00
66.94
04/18/2026
+6.78%
+4.54
71.48
300
71.50
1,600
 -58.71%
USD | US0527691069
245.31
02:00:00
242.02
04/18/2026
+1.36%
+3.29
245.30
1,520
245.32
40
 -18.24%
USD | US0530151036
202.39
02:00:00
200.47
04/18/2026
+0.96%
+1.92
202.37
360
202.43
1,040
 -22.07%
USD | US05464C1018
403.75
02:00:00
402.85
04/18/2026
+0.22%
+0.90
403.79
40
404.14
280
 -29.07%
USD | US05722G1004
59.17
02:00:00
59.78
04/18/2026
-1.02%
-0.61
59.17
10,200
59.18
29,800
 +31.27%
USD | US09857L1089
192.03
02:00:00
192.01
04/18/2026
+0.01%
+0.02
192.01
4,760
192.02
40
 -10.37%
USD | US11135F1012
399.63
02:00:00
406.54
04/18/2026
-1.70%
-6.91
399.73
120
399.76
240
 +17.46%
USD | US1273871087
318.50
02:00:00
311.03
04/18/2026
+2.40%
+7.47
318.53
160
318.58
120
 -0.50%
USD | US16119P1084
244.69
02:00:00
236.62
04/18/2026
+3.41%
+8.07
244.67
960
244.78
4,880
 +13.35%
USD | US1729081059
178.69
02:00:00
179.17
04/18/2026
-0.27%
-0.48
178.66
300
178.70
300
 -4.73%
USD | US17275R1023
87.71
02:00:00
86.25
04/18/2026
+1.69%
+1.46
87.71
100
87.73
1,400
 +11.97%
USD | US21037T1097
287.56
02:00:00
296.21
04/18/2026
-2.92%
-8.65
287.50
520
287.61
240
 -16.15%
USD | GB00BDCPN049
97.30
02:00:00
98.80
04/18/2026
-1.52%
-1.50
97.30
100
97.32
100
 +8.93%
USD | US1924461023
60.26
02:00:00
61.30
04/18/2026
-1.70%
-1.04
60.25
100
60.26
32,500
 -26.14%
USD | US20030N1019
29.73
02:00:00
29.63
04/18/2026
+0.34%
+0.10
29.74
76,800
29.75
47,900
 +5.59%
USD | US2172041061
33.76
02:00:00
33.45
04/18/2026
+0.93%
+0.31
33.75
33,100
33.76
1,600
 -14.56%
USD | US22160N1090
40.06
02:00:00
39.72
04/18/2026
+0.86%
+0.34
40.05
11,400
40.06
1,400
 -40.93%
USD | US22160K1051
997.84
02:00:00
999.89
04/18/2026
-0.21%
-2.05
997.73
640
997.84
2,200
 +15.95%
USD | US22788C1053
433.15
02:00:00
423.95
04/18/2026
+2.17%
+9.20
433.02
120
433.11
400
 -9.56%
USD | US1264081035
43.71
02:00:00
43.32
04/18/2026
+0.90%
+0.39
43.71
4,700
43.72
12,700
 +19.50%
USD | US23804L1035
129.74
02:00:00
126.61
04/18/2026
+2.47%
+3.13
129.70
100
129.75
4,300
 -6.90%
USD | US2521311074
64.62
02:00:00
63.98
04/18/2026
+1.00%
+0.64
64.62
1,100
64.64
1,000
 -3.60%
USD | US25278X1090
183.45
02:00:00
180.27
04/18/2026
+1.76%
+3.18
183.37
1,600
183.47
300
 +19.92%
USD | US25809K1051
189.80
02:00:00
183.89
04/18/2026
+3.21%
+5.91
189.80
1,120
189.87
2,280
 -18.81%
USD | US2855121099
203.36
02:00:00
203.83
04/18/2026
-0.23%
-0.47
203.32
100
203.34
100
 -0.24%
USD | US30161N1019
46.40
02:00:00
47.02
04/18/2026
-1.32%
-0.62
46.38
7,900
46.39
1,000
 +7.87%
USD | US3119001044
45.56
02:00:00
45.78
04/18/2026
-0.48%
-0.22
45.57
200
45.58
3,900
 +14.08%
USD | NL0015001FS8
71.68
02:00:00
72.05
04/18/2026
-0.51%
-0.37
71.66
4,500
71.67
100
 +11.52%
USD | US34959E1091
82.60
02:00:00
81.84
04/18/2026
+0.93%
+0.76
82.59
4,500
82.60
500
 +3.06%
USD | US36266G1076
74.15
02:00:00
74.66
04/18/2026
-0.68%
-0.51
74.14
1,200
74.17
100
 -8.97%
USD | US3755581036
135.87
02:00:00
137.64
04/18/2026
-1.29%
-1.77
135.85
4,500
135.87
300
 +12.14%
USD | US4385161066
229.74
02:00:00
233.55
04/18/2026
-1.63%
-3.81
229.76
1,200
229.79
200
 +19.71%
USD | US45168D1046
583.06
02:00:00
589.25
04/18/2026
-1.05%
-6.19
582.87
80
583.11
240
 -12.90%
USD | US4576693075
142.82
02:00:00
144.48
04/18/2026
-1.15%
-1.66
142.80
300
142.84
300
 -16.98%
USD | US4581401001
65.70
02:00:00
68.50
04/18/2026
-4.09%
-2.80
65.72
1,500
65.73
6,000
 +85.64%
USD | US4612021034
404.83
02:00:00
393.25
04/18/2026
+2.94%
+11.58
404.70
1,000
404.82
720
 -40.63%
USD | US46120E6023
465.60
02:00:00
469.21
04/18/2026
-0.77%
-3.61
465.60
80
465.61
80
 -17.15%
USD | US49271V1008
26.50
02:00:00
26.53
04/18/2026
-0.11%
-0.03
26.50
14,800
26.51
25,300
 -5.28%
USD | US4824801009
1,805.32
02:00:00
1,791.44
04/18/2026
+0.77%
+13.88
1,804.06
80
1,805.66
200
 +47.43%
USD | US5128073062
263.16
02:00:00
267.60
04/18/2026
-1.66%
-4.44
263.15
2,100
263.18
400
 +56.33%
USD | IE000S9YS762
498.15
02:00:00
492.23
04/18/2026
+1.20%
+5.92
498.15
280
498.38
600
 +15.44%
USD | US5719032022
378.72
02:00:00
377.93
04/18/2026
+0.21%
+0.79
378.81
40
378.85
160
 +21.82%
USD | US5738741041
147.84
02:00:00
139.69
04/18/2026
+5.83%
+8.15
147.82
12,000
147.84
100
 +64.38%
USD | US58733R1023
1,870.08
02:00:00
1,855.83
04/18/2026
+0.77%
+14.25
1,869.55
50
1,870.37
1,160
 -7.87%
USD | US30303M1027
670.91
02:00:00
688.55
04/18/2026
-2.56%
-17.64
670.87
1,640
670.98
120
 +4.31%
USD | US5950171042
80.39
02:00:00
78.76
04/18/2026
+2.07%
+1.63
80.39
3,800
80.40
100
 +23.60%
USD | US5951121038
448.42
02:00:00
455.07
04/18/2026
-1.46%
-6.65
448.36
100
448.45
400
 +59.44%
USD | US5949181045
418.07
02:00:00
422.79
04/18/2026
-1.12%
-4.72
418.09
120
418.14
680
 -12.58%
USD | US6092071058
57.31
02:00:00
57.25
04/18/2026
+0.10%
+0.06
57.32
1,100
57.33
18,100
 +6.35%
USD | US6098391054
1,490.86
02:00:00
1,468.35
04/18/2026
+1.53%
+22.51
1,490.54
80
1,491.98
120
 +62.01%
USD | US61174X1090
77.23
02:00:00
76.72
04/18/2026
+0.66%
+0.51
77.25
3,100
77.26
4,100
 +0.07%
USD | US64110L1061
94.83
02:00:00
97.31
04/18/2026
-2.55%
-2.48
94.80
8,390
94.81
310
 +3.79%
USD | US67066G1040
202.06
02:00:00
201.68
04/18/2026
+0.19%
+0.38
202.08
100
202.11
100
 +8.14%
USD | NL0009538784
221.34
02:00:00
216.03
04/18/2026
+2.46%
+5.31
221.28
100
221.39
300
 -0.47%
USD | US67103H1077
92.83
02:00:00
93.71
04/18/2026
-0.94%
-0.88
92.82
11,600
92.83
300
 +2.74%
USD | US6795801009
223.38
02:00:00
217.76
04/18/2026
+2.58%
+5.62
223.40
200
223.54
1,000
 +38.88%
USD | US6937181088
128.31
02:00:00
126.25
04/18/2026
+1.63%
+2.06
128.31
3,200
128.32
1,400
 +15.29%
USD | US69608A1088
145.89
02:00:00
146.39
04/18/2026
-0.34%
-0.50
145.90
500
145.92
300
 -17.64%
USD | US6974351057
169.56
02:00:00
167.85
04/18/2026
+1.02%
+1.71
169.56
1,300
169.57
500
 -8.88%
USD | US7043261079
93.09
02:00:00
91.96
04/18/2026
+1.23%
+1.13
93.10
400
93.11
300
 -18.02%
USD | US70450Y1038
51.46
02:00:00
50.81
04/18/2026
+1.28%
+0.65
51.47
4,400
51.48
2,000
 -12.97%
USD | US7223041028
104.20
02:00:00
104.79
04/18/2026
-0.56%
-0.59
104.16
800
104.24
400
 -7.58%
USD | US7134481081
156.99
02:00:00
157.67
04/18/2026
-0.43%
-0.68
156.95
200
156.97
500
 +9.86%
USD | US7475251036
137.52
02:00:00
136.20
04/18/2026
+0.97%
+1.32
137.51
100
137.52
4,400
 -20.37%
USD | US75886F1075
749.41
02:00:00
750.57
04/18/2026
-0.15%
-1.16
749.26
960
749.73
80
 -2.76%
USD | US7766961061
359.87
02:00:00
362.44
04/18/2026
-0.71%
-2.57
359.87
480
360.00
40
 -18.58%
USD | US7782961038
228.25
02:00:00
227.82
04/18/2026
+0.19%
+0.43
228.24
2,000
228.30
100
 +26.47%
USD | IE00BKVD2N49
539.75
02:00:00
547.75
04/18/2026
-1.46%
-8.00
539.79
5,900
540.00
2,000
 +98.90%
USD | CA82509L1076
135.14
02:00:00
131.15
04/18/2026
+3.04%
+3.99
135.13
600
135.15
2,900
 -18.53%
USD | US8552441094
98.95
02:00:00
100.00
04/18/2026
-1.05%
-1.05
98.97
2,600
98.98
300
 +18.75%
USD | US5949724083
170.81
02:00:00
166.52
04/18/2026
+2.58%
+4.29
170.82
200
170.84
3,280
 +9.59%
USD | US8716071076
460.95
02:00:00
449.58
04/18/2026
+2.53%
+11.37
460.95
40
461.10
40
 -4.29%
USD | US8725901040
198.36
02:00:00
197.67
04/18/2026
+0.35%
+0.69
198.36
13,400
198.37
100
 -2.64%
USD | US8740541094
216.85
02:00:00
212.04
04/18/2026
+2.27%
+4.81
216.83
1,100
216.85
2,000
 -17.18%
USD | US88160R1014
392.50
02:00:00
400.62
04/18/2026
-2.03%
-8.12
392.46
680
392.49
40
 -10.92%
USD | US8825081040
233.70
02:00:00
229.82
04/18/2026
+1.69%
+3.88
233.70
500
233.73
2,500
 +32.47%
USD | US5007541064
22.21
02:00:00
22.47
04/18/2026
-1.16%
-0.26
22.21
62,800
22.22
11,800
 -7.34%
USD | CA8849038085
94.91
02:00:00
93.01
04/18/2026
+2.04%
+1.90
94.91
400
94.92
900
 -29.48%
USD | US92345Y1064
179.75
02:00:00
178.07
04/18/2026
+0.94%
+1.68
179.69
160
179.76
80
 -20.39%
USD | US92532F1003
439.18
02:00:00
441.20
04/18/2026
-0.46%
-2.02
439.12
520
439.32
80
 -2.68%
USD | US9311421039
127.92
02:00:00
127.50
04/18/2026
+0.33%
+0.42
127.93
900
127.94
1,500
 +14.44%
USD | US9344231041
27.42
02:00:00
27.47
04/18/2026
-0.18%
-0.05
27.42
60,500
27.43
14,900
 -4.68%
USD | US9581021055
374.11
02:00:00
372.52
04/18/2026
+0.43%
+1.59
374.12
300
374.13
100
 +116.24%
USD | US98138H1014
127.94
02:00:00
123.83
04/18/2026
+3.32%
+4.11
127.96
1,900
127.97
600
 -42.35%
USD | US98389B1008
80.32
02:00:00
81.08
04/18/2026
-0.94%
-0.76
80.33
3,300
80.34
3,700
 +9.78%
USD | US98980G1022
134.80
02:00:00
134.68
04/18/2026
+0.09%
+0.12
134.79
1,520
134.85
40
 -40.12%