NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
03/05/2026 - 23:16:01
Day high
03/05/2026 - 16:00:53
Day low
03/05/2026 - 19:33:05
YTD %
25,020.41
-73.26 ( -0.29% )
25,174.31
24,744.56
-0.91%
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
25,020.41
23:16:01
25,093.68
03/04/2026
-0.29%
-73.26
-
-
-
-
 -0.91%
USD | US00724F1012
281.74
23:20:00
273.12
03/05/2026
+3.16%
+8.62
281.67
1,040
281.74
120
 -21.96%
USD | US0079031078
199.45
23:20:00
202.07
03/05/2026
-1.30%
-2.62
199.42
200
199.46
900
 -5.65%
USD | US0090661010
135.85
23:20:00
135.54
03/05/2026
+0.23%
+0.31
135.82
300
135.86
200
 -0.13%
USD | US02043Q1076
320.51
23:20:00
327.30
03/05/2026
-2.07%
-6.79
320.51
2,560
320.77
440
 -17.69%
USD | US02079K1079
300.91
23:20:00
303.45
03/05/2026
-0.84%
-2.54
300.90
300
300.94
7,100
 -3.30%
USD | US02079K3059
300.88
23:20:00
303.13
03/05/2026
-0.74%
-2.25
300.81
100
300.87
100
 -3.15%
USD | US0255371017
132.04
23:20:00
133.52
03/05/2026
-1.11%
-1.48
131.99
100
132.01
100
 +15.79%
USD | US0231351067
218.94
23:20:00
216.82
03/05/2026
+0.98%
+2.12
218.88
100
218.90
100
 -6.07%
USD | US0311621009
367.60
23:20:00
379.27
03/05/2026
-3.08%
-11.67
367.45
120
367.74
120
 +15.87%
USD | US0326541051
329.72
23:20:00
341.51
03/05/2026
-3.45%
-11.79
329.66
400
329.73
400
 +25.93%
USD | US0378331005
260.29
23:20:00
262.52
03/05/2026
-0.85%
-2.23
260.21
900
260.25
100
 -3.44%
USD | US0382221051
346.53
23:20:00
357.76
03/05/2026
-3.14%
-11.23
346.52
200
346.56
300
 +39.21%
USD | US03831W1080
508.56
23:20:00
482.81
03/05/2026
+5.33%
+25.75
508.57
440
508.85
440
 -28.35%
USD | US0420682058
120.62
23:20:00
124.11
03/05/2026
-2.81%
-3.49
120.62
3,500
120.65
600
 +13.54%
USD | USN070592100
1,368.36
23:20:00
1,399.37
03/05/2026
-2.22%
-31.01
1,368.40
80
1,369.70
720
 +30.80%
USD | US0494681010
82.51
23:20:00
76.81
03/05/2026
+7.42%
+5.70
82.47
3,200
82.50
100
 -52.63%
USD | US0527691069
264.12
23:20:00
257.89
03/05/2026
+2.42%
+6.23
264.06
80
264.15
280
 -12.88%
USD | US0530151036
222.70
23:20:00
217.16
03/05/2026
+2.55%
+5.54
222.65
960
222.69
680
 -15.58%
USD | US05464C1018
570.49
23:20:00
569.81
03/05/2026
+0.12%
+0.68
570.28
40
570.60
120
 +0.33%
USD | US05722G1004
60.19
23:20:00
60.88
03/05/2026
-1.13%
-0.69
60.18
100
60.19
24,400
 +33.68%
USD | US09857L1089
4,613.28
23:20:00
4,253.58
03/05/2026
+8.46%
+359.70
4,614.99
40
4,620.91
530
 -20.57%
USD | US11135F1012
332.77
23:20:00
317.53
03/05/2026
+4.80%
+15.24
332.64
160
332.72
80
 -8.25%
USD | US1273871087
299.84
23:20:00
305.43
03/05/2026
-1.83%
-5.59
299.83
640
299.90
80
 -2.29%
USD | US16119P1084
229.94
23:20:00
232.00
03/05/2026
-0.89%
-2.06
229.88
400
229.99
160
 +11.14%
USD | US1729081059
204.53
23:20:00
200.12
03/05/2026
+2.20%
+4.41
204.53
1,200
204.61
200
 +6.41%
USD | US17275R1023
80.01
23:20:00
80.87
03/05/2026
-1.06%
-0.86
79.98
300
79.99
11,200
 +4.99%
USD | US21037T1097
332.07
23:20:00
322.85
03/05/2026
+2.86%
+9.22
332.10
160
332.35
2,200
 -8.61%
USD | GB00BDCPN049
101.68
23:20:00
104.53
03/05/2026
-2.73%
-2.85
101.65
400
101.69
200
 +15.25%
USD | US1924461023
65.78
23:20:00
65.12
03/05/2026
+1.01%
+0.66
65.78
8,800
65.79
1,900
 -21.54%
USD | US20030N1019
31.60
23:20:00
32.09
03/05/2026
-1.53%
-0.49
31.59
58,600
31.60
7,500
 +14.35%
USD | US2172041061
38.02
23:20:00
37.94
03/05/2026
+0.21%
+0.08
38.00
13,700
38.01
1,300
 -3.09%
USD | US22160N1090
48.91
23:20:00
47.60
03/05/2026
+2.75%
+1.31
48.92
700
48.93
5,700
 -29.21%
USD | US22160K1051
982.57
23:20:00
1,006.74
03/05/2026
-2.40%
-24.17
981.71
40
982.26
600
 +16.75%
USD | US22788C1053
426.16
23:20:00
407.68
03/05/2026
+4.53%
+18.48
425.99
280
426.17
160
 -13.03%
USD | US1264081035
41.15
23:20:00
42.78
03/05/2026
-3.81%
-1.63
41.15
17,000
41.16
6,900
 +18.01%
USD | US23804L1035
122.36
23:20:00
118.33
03/05/2026
+3.41%
+4.03
122.31
700
122.41
1,000
 -12.99%
USD | US2521311074
70.69
23:20:00
72.90
03/05/2026
-3.03%
-2.21
70.71
1,400
70.73
600
 +9.84%
USD | US25278X1090
179.04
23:20:00
176.71
03/05/2026
+1.32%
+2.33
179.01
800
179.02
11,600
 +17.55%
USD | US25809K1051
183.48
23:20:00
177.75
03/05/2026
+3.22%
+5.73
183.47
2,360
183.48
1,800
 -21.52%
USD | US2855121099
200.76
23:20:00
201.73
03/05/2026
-0.48%
-0.97
200.69
300
200.75
100
 -1.27%
USD | US30161N1019
48.77
23:20:00
49.25
03/05/2026
-0.97%
-0.48
48.77
6,000
48.78
3,900
 +12.98%
USD | US3119001044
47.30
23:20:00
46.43
03/05/2026
+1.87%
+0.87
47.31
8,900
47.32
1,100
 +15.70%
USD | NL0015001FS8
67.25
23:20:00
69.42
03/05/2026
-3.13%
-2.17
67.24
200
67.26
200
 +7.44%
USD | US34959E1091
84.42
23:20:00
82.79
03/05/2026
+1.97%
+1.63
84.42
7,700
84.43
200
 +4.26%
USD | US36266G1076
77.11
23:20:00
79.02
03/05/2026
-2.42%
-1.91
77.10
400
77.11
1,400
 -3.66%
USD | US3755581036
145.14
23:20:00
148.22
03/05/2026
-2.08%
-3.08
145.13
300
145.15
800
 +20.76%
USD | US4385161066
238.38
23:20:00
245.97
03/05/2026
-3.09%
-7.59
238.36
100
238.40
400
 +26.08%
USD | US45168D1046
618.92
23:20:00
648.70
03/05/2026
-4.59%
-29.78
618.72
1,400
619.19
40
 -4.11%
USD | US4576693075
143.57
23:20:00
149.88
03/05/2026
-4.21%
-6.31
143.46
600
143.61
2,300
 -13.88%
USD | US4581401001
45.95
23:20:00
45.58
03/05/2026
+0.81%
+0.37
45.95
3,600
45.96
15,100
 +23.52%
USD | US4612021034
466.79
23:20:00
440.14
03/05/2026
+6.05%
+26.65
466.78
400
466.80
480
 -33.56%
USD | US46120E6023
496.70
23:20:00
501.18
03/05/2026
-0.89%
-4.48
496.61
280
496.73
960
 -11.51%
USD | US49271V1008
28.05
23:20:00
28.87
03/05/2026
-2.84%
-0.82
28.05
25,300
28.07
5,500
 +3.07%
USD | US4824801009
1,429.36
23:20:00
1,475.91
03/05/2026
-3.15%
-46.55
1,428.97
40
1,431.08
680
 +21.47%
USD | US5128073062
214.68
23:20:00
222.99
03/05/2026
-3.73%
-8.31
214.61
100
214.69
100
 +30.27%
USD | IE000S9YS762
490.06
23:20:00
499.19
03/05/2026
-1.83%
-9.13
490.01
1,760
490.07
560
 +17.07%
USD | US5719032022
333.04
23:20:00
335.94
03/05/2026
-0.86%
-2.90
333.04
280
333.05
40
 +8.28%
USD | US5738741041
75.68
23:20:00
78.09
03/05/2026
-3.09%
-2.41
75.68
200
75.70
1,300
 -8.11%
USD | US58733R1023
1,780.36
23:20:00
1,769.03
03/05/2026
+0.64%
+11.33
1,780.07
40
1,781.11
130
 -12.17%
USD | US30303M1027
660.57
23:20:00
667.73
03/05/2026
-1.07%
-7.16
660.41
120
660.57
480
 +1.16%
USD | US5950171042
67.81
23:20:00
69.90
03/05/2026
-2.99%
-2.09
67.83
1,800
67.84
4,300
 +9.70%
USD | US5951121038
397.05
23:20:00
400.77
03/05/2026
-0.93%
-3.72
397.00
2,300
397.13
800
 +40.42%
USD | US5949181045
410.68
23:20:00
405.20
03/05/2026
+1.35%
+5.48
410.58
3,200
410.74
40
 -16.22%
USD | US6092071058
58.18
23:20:00
58.69
03/05/2026
-0.87%
-0.51
58.20
3,900
58.21
300
 +9.03%
USD | US6098391054
1,078.44
23:20:00
1,099.02
03/05/2026
-1.87%
-20.58
1,078.46
40
1,080.78
1,200
 +21.26%
USD | US61174X1090
76.70
23:20:00
78.61
03/05/2026
-2.43%
-1.91
76.69
8,600
76.70
1,100
 +2.53%
USD | US64110L1061
99.17
23:20:00
98.66
03/05/2026
+0.52%
+0.51
99.17
1,020
99.18
1,840
 +5.23%
USD | US67066G1040
183.34
23:20:00
183.04
03/05/2026
+0.16%
+0.30
183.32
1,600
183.33
4,800
 -1.86%
USD | NL0009538784
210.58
23:20:00
216.37
03/05/2026
-2.68%
-5.79
210.52
700
210.59
1,400
 -0.32%
USD | US67103H1077
94.36
23:20:00
94.27
03/05/2026
+0.10%
+0.09
94.35
3,900
94.36
2,100
 +3.35%
USD | US6795801009
210.68
23:20:00
216.19
03/05/2026
-2.55%
-5.51
210.49
500
210.80
500
 +37.88%
USD | US6937181088
123.34
23:20:00
124.92
03/05/2026
-1.26%
-1.58
123.31
500
123.34
200
 +14.07%
USD | US69608A1088
152.67
23:20:00
153.19
03/05/2026
-0.34%
-0.52
152.65
100
152.67
700
 -13.82%
USD | US6974351057
163.16
23:20:00
158.56
03/05/2026
+2.90%
+4.60
163.13
1,300
163.16
200
 -13.92%
USD | US7043261079
98.38
23:20:00
95.79
03/05/2026
+2.70%
+2.59
98.39
700
98.41
600
 -14.61%
USD | US70450Y1038
47.64
23:20:00
46.75
03/05/2026
+1.90%
+0.89
47.62
4,300
47.63
900
 -19.92%
USD | US7223041028
100.74
23:20:00
101.19
03/05/2026
-0.44%
-0.45
100.72
100
100.75
300
 -10.76%
USD | US7134481081
160.70
23:20:00
163.92
03/05/2026
-1.96%
-3.22
160.68
600
160.71
4,600
 +14.21%
USD | US7475251036
137.00
23:20:00
139.51
03/05/2026
-1.80%
-2.51
137.02
2,000
137.05
3,300
 -18.44%
USD | US75886F1075
764.93
23:20:00
787.50
03/05/2026
-2.87%
-22.57
764.60
560
764.94
40
 +2.02%
USD | US7766961061
366.02
23:20:00
361.27
03/05/2026
+1.31%
+4.75
365.94
280
366.10
480
 -18.84%
USD | US7782961038
214.83
23:20:00
213.52
03/05/2026
+0.61%
+1.31
214.83
400
214.86
700
 +18.53%
USD | IE00BKVD2N49
367.34
23:20:00
375.01
03/05/2026
-2.05%
-7.67
367.12
1,700
367.37
2,100
 +36.17%
USD | CA82509L1076
134.79
23:20:00
129.65
03/05/2026
+3.96%
+5.14
134.77
300
134.81
500
 -19.46%
USD | US8552441094
98.69
23:20:00
97.15
03/05/2026
+1.59%
+1.54
98.70
1,000
98.71
9,400
 +15.37%
USD | US5949724083
139.81
23:20:00
146.44
03/05/2026
-4.53%
-6.63
139.79
4,600
139.86
120
 -3.63%
USD | US8716071076
442.30
23:20:00
430.98
03/05/2026
+2.63%
+11.32
442.16
40
442.30
80
 -8.25%
USD | US8725901040
220.54
23:20:00
219.71
03/05/2026
+0.38%
+0.83
220.50
100
220.56
1,600
 +8.21%
USD | US8740541094
212.53
23:20:00
215.77
03/05/2026
-1.50%
-3.24
212.46
2,000
212.53
200
 -15.72%
USD | US88160R1014
405.55
23:20:00
405.94
03/05/2026
-0.10%
-0.39
405.57
680
405.60
720
 -9.73%
USD | US8825081040
197.98
23:20:00
202.39
03/05/2026
-2.18%
-4.41
197.98
300
198.01
500
 +16.66%
USD | US5007541064
24.23
23:20:00
24.04
03/05/2026
+0.79%
+0.19
24.23
12,800
24.24
6,500
 -0.87%
USD | CA8849038085
109.44
23:20:00
104.82
03/05/2026
+4.41%
+4.62
109.38
1,500
109.44
1,100
 -20.52%
USD | US92345Y1064
211.22
23:20:00
215.58
03/05/2026
-2.02%
-4.36
211.21
640
211.25
1,880
 -3.63%
USD | US92532F1003
460.82
23:20:00
477.89
03/05/2026
-3.57%
-17.07
460.79
1,040
461.22
40
 +5.41%
USD | US9311421039
123.31
23:20:00
127.81
03/05/2026
-3.52%
-4.50
123.30
7,000
123.32
100
 +14.72%
USD | US9344231041
28.00
23:20:00
27.95
03/05/2026
+0.18%
+0.05
27.99
39,900
28.00
879,900
 -3.02%
USD | US9581021055
259.03
23:20:00
261.30
03/05/2026
-0.87%
-2.27
258.92
300
259.05
100
 +51.68%
USD | US98138H1014
147.18
23:20:00
143.04
03/05/2026
+2.89%
+4.14
147.19
600
147.22
100
 -33.40%
USD | US98389B1008
82.38
23:20:00
83.04
03/05/2026
-0.79%
-0.66
82.40
500
82.41
12,900
 +12.43%
USD | US98980G1022
161.96
23:20:00
156.21
03/05/2026
+3.68%
+5.75
161.92
40
161.99
80
 -30.55%