NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
05/14/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
29,580.30
+213.36 ( +0.73% )
-
-
+17.15%
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
29,580.30
23:16:01
29,366.94
05/13/2026
+0.73%
+213.36
-
-
-
-
 +17.15%
USD | US00724F1012
237.01
23:20:00
236.07
05/14/2026
+0.40%
+0.94
237.03
400
237.06
40
 -32.55%
USD | US0079031078
449.70
23:20:00
445.50
05/14/2026
+0.94%
+4.20
449.70
200
449.78
300
 +108.02%
USD | US0090661010
133.67
23:20:00
132.97
05/14/2026
+0.53%
+0.70
133.66
600
133.67
3,000
 -2.03%
USD | US02043Q1076
293.45
23:20:00
291.48
05/14/2026
+0.68%
+1.97
293.25
1,720
293.45
200
 -26.70%
USD | US02079K1079
397.17
23:20:00
399.04
05/14/2026
-0.47%
-1.87
397.21
1,280
397.22
1,000
 +27.16%
USD | US02079K3059
401.07
23:20:00
402.62
05/14/2026
-0.38%
-1.55
401.03
120
401.08
80
 +28.63%
USD | US0255371017
128.60
23:20:00
127.95
05/14/2026
+0.51%
+0.65
128.60
100
128.61
7,800
 +10.96%
USD | US0231351067
267.22
23:20:00
270.13
05/14/2026
-1.08%
-2.91
267.24
100
267.25
300
 +17.03%
USD | US0311621009
336.23
23:20:00
336.45
05/14/2026
-0.07%
-0.22
336.22
160
336.32
40
 +2.79%
USD | US0326541051
426.79
23:20:00
432.39
05/14/2026
-1.30%
-5.60
426.84
80
426.95
40
 +59.44%
USD | US0378331005
298.21
23:20:00
298.87
05/14/2026
-0.22%
-0.66
298.22
120
298.23
80
 +9.94%
USD | US0382221051
440.56
23:20:00
436.61
05/14/2026
+0.90%
+3.95
440.14
200
440.23
120
 +69.89%
USD | US03831W1080
485.16
23:20:00
453.53
05/14/2026
+6.97%
+31.63
484.97
1,120
485.29
1,760
 -32.69%
USD | US0420682058
228.50
23:20:00
221.21
05/14/2026
+3.30%
+7.29
228.50
94,000
228.55
1,400
 +102.37%
USD | USN070592100
1,584.51
23:20:00
1,581.58
05/14/2026
+0.19%
+2.93
1,583.95
10
1,584.56
110
 +47.83%
USD | US0527691069
233.86
23:20:00
231.03
05/14/2026
+1.22%
+2.83
233.71
1,700
233.86
1,400
 -21.95%
USD | US0530151036
208.37
23:20:00
208.63
05/14/2026
-0.12%
-0.26
208.31
900
208.38
700
 -18.89%
USD | US05464C1018
388.19
23:20:00
376.82
05/14/2026
+3.02%
+11.37
388.02
240
388.28
240
 -33.65%
USD | US05722G1004
64.61
23:20:00
65.41
05/14/2026
-1.22%
-0.80
64.61
15,800
64.62
1,100
 +43.63%
USD | US09857L1089
154.48
23:20:00
155.03
05/14/2026
-0.35%
-0.55
154.49
6,460
154.51
430
 -27.63%
USD | US11135F1012
439.79
23:20:00
416.79
05/14/2026
+5.52%
+23.00
439.46
5,080
439.83
80
 +20.42%
USD | US1273871087
352.84
23:20:00
354.55
05/14/2026
-0.48%
-1.71
352.82
80
352.96
520
 +13.43%
USD | US16119P1084
148.00
23:20:00
143.06
05/14/2026
+3.45%
+4.94
147.96
2,400
148.00
4,700
 -31.47%
USD | US1729081059
165.95
23:20:00
163.55
05/14/2026
+1.47%
+2.40
165.92
200
165.99
600
 -13.04%
USD | US17275R1023
115.53
23:20:00
101.87
05/14/2026
+13.41%
+13.66
115.54
1,200
115.55
1,700
 +32.25%
USD | US21037T1097
275.26
23:20:00
274.89
05/14/2026
+0.13%
+0.37
275.24
520
275.38
440
 -22.19%
USD | GB00BDCPN049
90.83
23:20:00
91.42
05/14/2026
-0.65%
-0.59
90.78
500
90.85
3,000
 +0.79%
USD | US1924461023
46.05
23:20:00
45.97
05/14/2026
+0.17%
+0.08
46.05
3,700
46.06
8,800
 -44.61%
USD | US20030N1019
25.17
23:20:00
24.94
05/14/2026
+0.92%
+0.23
25.16
2,300
25.17
27,000
 -11.12%
USD | US2172041061
32.65
23:20:00
32.94
05/14/2026
-0.88%
-0.29
32.65
7,400
32.66
1,700
 -15.86%
USD | US22160N1090
31.85
23:20:00
31.97
05/14/2026
-0.38%
-0.12
31.83
4,100
31.84
600
 -52.45%
USD | US22160K1051
1,041.25
23:20:00
1,033.08
05/14/2026
+0.79%
+8.17
1,041.07
40
1,041.30
480
 +19.80%
USD | US22788C1053
579.95
23:20:00
562.57
05/14/2026
+3.09%
+17.38
579.81
40
579.95
80
 +20.01%
USD | US1264081035
45.92
23:20:00
44.40
05/14/2026
+3.42%
+1.52
45.92
5,300
45.93
20,700
 +22.48%
USD | US23804L1035
202.84
23:20:00
205.31
05/14/2026
-1.20%
-2.47
202.77
100
202.82
500
 +50.97%
USD | US2521311074
57.82
23:20:00
58.57
05/14/2026
-1.28%
-0.75
57.81
1,400
57.82
2,700
 -11.75%
USD | US25278X1090
200.26
23:20:00
201.10
05/14/2026
-0.42%
-0.84
200.19
1,800
200.26
100
 +33.77%
USD | US25809K1051
153.70
23:20:00
149.07
05/14/2026
+3.11%
+4.63
153.71
600
153.73
500
 -34.18%
USD | US2855121099
200.78
23:20:00
200.18
05/14/2026
+0.30%
+0.60
200.73
2,100
200.77
200
 -2.03%
USD | US30161N1019
44.40
23:20:00
44.27
05/14/2026
+0.29%
+0.13
44.39
7,900
44.40
13,700
 +1.56%
USD | US3119001044
43.98
23:20:00
43.77
05/14/2026
+0.48%
+0.21
43.97
1,200
43.98
54,500
 +9.07%
USD | NL0015001FS8
68.06
23:20:00
67.90
05/14/2026
+0.24%
+0.16
68.04
500
68.05
100
 +5.09%
USD | US34959E1091
121.86
23:20:00
117.69
05/14/2026
+3.54%
+4.17
121.86
200
121.88
5,000
 +48.21%
USD | US36266G1076
62.67
23:20:00
61.89
05/14/2026
+1.26%
+0.78
62.67
400
62.68
2,600
 -24.54%
USD | US3755581036
132.06
23:20:00
133.05
05/14/2026
-0.74%
-0.99
132.07
100
132.09
200
 +8.40%
USD | US4385161066
217.72
23:20:00
217.96
05/14/2026
-0.11%
-0.24
217.73
300
217.81
400
 +11.72%
USD | US45168D1046
532.86
23:20:00
528.68
05/14/2026
+0.79%
+4.18
532.61
160
532.86
200
 -21.85%
USD | US4576693075
115.62
23:20:00
117.99
05/14/2026
-2.01%
-2.37
115.64
4,200
115.70
400
 -32.21%
USD | US4581401001
115.93
23:20:00
120.29
05/14/2026
-3.62%
-4.36
115.89
2,500
115.92
100
 +225.99%
USD | US4612021034
378.29
23:20:00
371.71
05/14/2026
+1.77%
+6.58
378.28
1,920
378.30
160
 -43.89%
USD | US46120E6023
428.06
23:20:00
432.27
05/14/2026
-0.97%
-4.21
428.00
80
428.08
120
 -23.68%
USD | US49271V1008
29.10
23:20:00
29.31
05/14/2026
-0.72%
-0.21
29.10
10,200
29.11
20,100
 +4.64%
USD | US4824801009
1,892.94
23:20:00
1,849.71
05/14/2026
+2.34%
+43.23
1,893.19
180
1,893.55
20
 +52.23%
USD | US5128073062
299.15
23:20:00
295.44
05/14/2026
+1.26%
+3.71
298.97
800
299.14
2,400
 +72.59%
USD | IE000S9YS762
511.65
23:20:00
513.26
05/14/2026
-0.31%
-1.61
511.75
80
511.87
80
 +20.37%
USD | US5719032022
353.47
23:20:00
350.19
05/14/2026
+0.94%
+3.28
353.23
80
353.47
240
 +12.88%
USD | US5738741041
182.58
23:20:00
177.95
05/14/2026
+2.60%
+4.63
182.50
1,200
182.62
100
 +109.40%
USD | US58733R1023
1,607.37
23:20:00
1,562.00
05/14/2026
+2.90%
+45.37
1,606.72
10
1,608.70
150
 -22.45%
USD | US30303M1027
618.43
23:20:00
616.63
05/14/2026
+0.29%
+1.80
618.41
80
618.52
40
 -6.58%
USD | US5950171042
97.04
23:20:00
96.71
05/14/2026
+0.34%
+0.33
97.04
1,400
97.06
700
 +51.77%
USD | US5951121038
776.01
23:20:00
803.63
05/14/2026
-3.44%
-27.62
775.80
6,320
775.81
40
 +181.57%
USD | US5949181045
409.43
23:20:00
405.21
05/14/2026
+1.04%
+4.22
409.51
1,200
409.56
520
 -16.21%
USD | US6092071058
60.97
23:20:00
61.52
05/14/2026
-0.89%
-0.55
60.97
16,400
60.98
8,800
 +14.29%
USD | US6098391054
1,613.97
23:20:00
1,650.35
05/14/2026
-2.20%
-36.38
1,613.39
80
1,613.74
90
 +82.09%
USD | US61174X1090
85.82
23:20:00
85.93
05/14/2026
-0.13%
-0.11
85.83
100
85.85
2,400
 +12.08%
USD | US64110L1061
86.94
23:20:00
87.56
05/14/2026
-0.71%
-0.62
86.92
1,800
86.93
1,600
 -6.61%
USD | US67066G1040
235.74
23:20:00
225.83
05/14/2026
+4.39%
+9.91
235.78
200
235.81
100
 +21.09%
USD | NL0009538784
294.17
23:20:00
298.41
05/14/2026
-1.42%
-4.24
294.06
800
294.16
500
 +37.48%
USD | US67103H1077
89.68
23:20:00
89.70
05/14/2026
-0.02%
-0.02
89.67
700
89.69
2,800
 -1.66%
USD | US6795801009
198.81
23:20:00
189.18
05/14/2026
+5.09%
+9.63
198.79
1,300
198.88
200
 +20.65%
USD | US6937181088
112.60
23:20:00
111.78
05/14/2026
+0.73%
+0.82
112.61
1,300
112.63
3,800
 +2.07%
USD | US69608A1088
133.73
23:20:00
130.05
05/14/2026
+2.83%
+3.68
133.71
100
133.73
500
 -26.84%
USD | US6974351057
238.21
23:20:00
227.79
05/14/2026
+4.57%
+10.42
238.19
100
238.28
3,200
 +23.66%
USD | US7043261079
88.83
23:20:00
89.92
05/14/2026
-1.21%
-1.09
88.82
1,300
88.83
2,400
 -19.84%
USD | US70450Y1038
45.04
23:20:00
45.23
05/14/2026
-0.42%
-0.19
45.03
600
45.04
2,100
 -22.52%
USD | US7223041028
95.58
23:20:00
99.60
05/14/2026
-4.04%
-4.02
95.57
1,600
95.60
3,000
 -12.16%
USD | US7134481081
148.67
23:20:00
149.27
05/14/2026
-0.40%
-0.60
148.62
1,100
148.63
300
 +4.01%
USD | US7475251036
200.08
23:20:00
213.17
05/14/2026
-6.14%
-13.09
200.00
1,700
200.10
200
 +24.62%
USD | US75886F1075
712.87
23:20:00
719.88
05/14/2026
-0.97%
-7.01
712.40
40
712.90
120
 -6.74%
USD | US7766961061
317.95
23:20:00
316.25
05/14/2026
+0.54%
+1.70
317.90
440
317.96
640
 -28.95%
USD | US7782961038
213.27
23:20:00
211.76
05/14/2026
+0.71%
+1.51
213.22
100
213.27
500
 +17.55%
USD | US80004C2008
1,382.72
23:20:00
1,447.23
05/14/2026
-4.46%
-64.51
1,382.72
240
1,384.00
5,240
 +509.67%
USD | IE00BKVD2N49
804.76
23:20:00
817.35
05/14/2026
-1.54%
-12.59
804.68
40
804.95
720
 +196.80%
USD | CA82509L1076
97.42
23:20:00
95.40
05/14/2026
+2.12%
+2.02
97.41
29,900
97.45
200
 -40.73%
USD | US8552441094
106.40
23:20:00
105.95
05/14/2026
+0.42%
+0.45
106.41
400
106.43
200
 +25.82%
USD | US5949724083
186.97
23:20:00
178.03
05/14/2026
+5.02%
+8.94
186.93
4,100
186.98
1,800
 +17.16%
USD | US8716071076
510.02
23:20:00
509.28
05/14/2026
+0.15%
+0.74
509.99
120
510.16
320
 +8.42%
USD | US8725901040
188.19
23:20:00
190.28
05/14/2026
-1.10%
-2.09
188.19
1,900
188.30
3,000
 -6.28%
USD | US8740541094
242.41
23:20:00
226.99
05/14/2026
+6.79%
+15.42
242.32
400
242.42
800
 -11.34%
USD | US88160R1014
443.30
23:20:00
445.27
05/14/2026
-0.44%
-1.97
443.26
520
443.32
240
 -0.99%
USD | US8825081040
308.17
23:20:00
306.34
05/14/2026
+0.60%
+1.83
308.06
800
308.20
100
 +76.58%
USD | US5007541064
23.31
23:20:00
23.18
05/14/2026
+0.56%
+0.13
23.31
7,000
23.32
23,900
 -4.41%
USD | CA8849038812
79.04
23:20:00
82.03
05/14/2026
-3.65%
-2.99
79.01
600
79.06
200
 -38.76%
USD | US92345Y1064
156.84
23:20:00
161.47
05/14/2026
-2.87%
-4.63
156.79
200
156.87
500
 -27.82%
USD | US92532F1003
450.41
23:20:00
453.06
05/14/2026
-0.58%
-2.65
450.39
120
450.59
240
 -0.07%
USD | US9311421039
132.46
23:20:00
131.47
05/14/2026
+0.75%
+0.99
132.46
200
132.47
6,500
 +18.01%
USD | US9344231041
27.12
23:20:00
27.25
05/14/2026
-0.48%
-0.13
27.14
2,300
27.15
119,900
 -5.45%
USD | US9581021055
489.15
23:20:00
494.09
05/14/2026
-1.00%
-4.94
489.00
40
489.39
840
 +186.81%
USD | US98138H1014
118.75
23:20:00
116.50
05/14/2026
+1.93%
+2.25
118.74
200
118.79
600
 -45.76%
USD | US98389B1008
80.03
23:20:00
79.91
05/14/2026
+0.15%
+0.12
80.02
900
80.03
1,100
 +8.19%
USD | US98980G1022
153.70
23:20:00
152.43
05/14/2026
+0.83%
+1.27
153.62
1,800
153.74
100
 -32.23%