NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
02/19/2026 - 20:12:06
Day high
02/19/2026 - 17:23:49
Day low
02/19/2026 - 19:20:13
YTD %
24,756.58
-142.29 ( -0.57% )
24,890.12
24,690.87
-1.95%
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
24,756.58
20:12:06
24,898.87
02/18/2026
-0.57%
-142.29
-
-
-
-
 -1.95%
USD | US00724F1012
258.17
20:11:54
263.17
02/19/2026
-1.90%
-5.00
258.13
160
258.21
160
 -24.81%
USD | US0079031078
201.33
20:11:59
200.12
02/19/2026
+0.60%
+1.21
201.31
200
201.37
100
 -6.56%
USD | US0090661010
124.24
20:11:55
124.27
02/19/2026
-0.02%
-0.03
124.23
100
124.26
300
 -8.44%
USD | US02043Q1076
338.09
20:11:22
332.68
02/19/2026
+1.63%
+5.41
337.24
40
337.96
240
 -16.34%
USD | US02079K1079
304.73
20:11:59
303.94
02/19/2026
+0.26%
+0.79
304.74
100
304.78
200
 -3.14%
USD | US02079K3059
304.32
20:12:06
303.33
02/19/2026
+0.33%
+0.99
304.29
900
304.33
100
 -3.09%
USD | US0255371017
128.47
20:11:27
127.27
02/19/2026
+0.94%
+1.20
128.47
300
128.51
200
 +10.37%
USD | US0231351067
204.98
20:12:06
204.79
02/19/2026
+0.09%
+0.19
204.96
400
205.00
300
 -11.28%
USD | US0311621009
375.42
20:11:45
379.73
02/19/2026
-1.14%
-4.31
375.24
40
375.45
80
 +16.02%
USD | US0326541051
344.31
20:12:06
346.37
02/19/2026
-0.59%
-2.06
344.31
100
344.67
100
 +27.72%
USD | US0378331005
261.66
20:12:06
264.35
02/19/2026
-1.02%
-2.69
261.65
200
261.66
100
 -2.76%
USD | US0382221051
366.29
20:11:49
369.30
02/19/2026
-0.82%
-3.01
366.05
100
366.38
400
 +43.70%
USD | US03831W1080
406.00
20:10:13
404.39
02/19/2026
+0.40%
+1.61
405.72
40
406.45
240
 -39.99%
USD | US0420682058
125.84
20:12:02
127.24
02/19/2026
-1.10%
-1.40
125.74
100
125.84
100
 +16.40%
USD | USN070592100
1,451.31
20:10:14
1,468.72
02/19/2026
-1.19%
-17.41
1,451.00
40
1,452.64
40
 +37.28%
USD | US0494681010
81.24
20:10:26
83.61
02/19/2026
-2.83%
-2.37
81.13
400
81.27
400
 -48.43%
USD | US0527691069
227.97
20:11:54
229.74
02/19/2026
-0.77%
-1.77
227.91
200
228.25
40
 -22.39%
USD | US0530151036
214.88
20:10:13
217.21
02/19/2026
-1.07%
-2.33
214.86
80
214.98
80
 -15.56%
USD | US05464C1018
439.485
20:11:42
430.12
02/19/2026
+2.18%
+9.365
438.92
40
439.81
40
 -24.27%
USD | US05722G1004
62.34
20:12:06
61.54
02/19/2026
+1.30%
+0.80
62.32
700
62.34
200
 +35.13%
USD | US09857L1089
3,926.00
20:12:05
4,269.99
02/19/2026
-8.06%
-343.99
3,926.00
10
3,929.99
10
 -20.27%
USD | US11135F1012
333.76
20:11:49
333.51
02/19/2026
+0.07%
+0.25
333.71
40
333.90
200
 -3.64%
USD | US1273871087
293.53
20:11:32
305.01
02/19/2026
-3.76%
-11.48
293.39
40
293.65
160
 -2.42%
USD | US16119P1084
235.075
20:11:35
239.14
02/19/2026
-1.70%
-4.065
235.00
40
235.16
40
 +14.56%
USD | US1729081059
197.05
20:11:31
196.41
02/19/2026
+0.33%
+0.64
196.84
100
197.01
100
 +4.43%
USD | US17275R1023
79.035
20:11:59
78.18
02/19/2026
+1.09%
+0.855
79.03
300
79.04
300
 +1.49%
USD | US21037T1097
290.71
20:11:52
294.05
02/19/2026
-1.14%
-3.34
290.78
80
291.03
40
 -16.76%
USD | GB00BDCPN049
104.72
20:12:00
104.67
02/19/2026
+0.05%
+0.05
104.67
300
104.75
300
 +15.40%
USD | US1924461023
64.40
20:11:43
66.81
02/19/2026
-3.61%
-2.41
64.38
400
64.40
100
 -19.51%
USD | US20030N1019
31.385
20:11:31
31.60
02/19/2026
-0.68%
-0.215
31.38
1,800
31.39
100
 +12.61%
USD | US2172041061
37.77
20:11:31
37.75
02/19/2026
+0.05%
+0.02
37.75
1,300
37.76
300
 -3.58%
USD | US22160N1090
48.29
20:12:00
48.94
02/19/2026
-1.33%
-0.65
48.28
300
48.29
500
 -27.22%
USD | US22160K1051
989.58
20:11:08
996.08
02/19/2026
-0.65%
-6.50
988.39
40
989.59
40
 +15.51%
USD | US22788C1053
419.97
20:10:15
415.76
02/19/2026
+1.01%
+4.21
419.77
40
420.43
160
 -11.31%
USD | US1264081035
41.565
20:12:01
41.36
02/19/2026
+0.50%
+0.205
41.56
1,000
41.57
2,100
 +14.10%
USD | US23804L1035
120.15
20:11:42
121.78
02/19/2026
-1.34%
-1.63
120.06
200
120.25
100
 -10.45%
USD | US2521311074
72.24
20:12:02
72.80
02/19/2026
-0.77%
-0.56
72.23
400
72.25
200
 +9.69%
USD | US25278X1090
174.73
20:10:41
174.01
02/19/2026
+0.41%
+0.72
174.68
300
174.84
100
 +15.75%
USD | US25809K1051
178.28
20:11:59
173.38
02/19/2026
+2.83%
+4.90
178.06
80
178.30
120
 -23.45%
USD | US2855121099
199.53
20:09:54
200.23
02/19/2026
-0.35%
-0.70
199.49
100
199.52
100
 -2.01%
USD | US30161N1019
47.49
20:12:00
47.24
02/19/2026
+0.53%
+0.25
47.49
200
47.50
100
 +8.37%
USD | US3119001044
46.04
20:12:05
45.98
02/19/2026
+0.13%
+0.06
46.03
200
46.04
400
 +14.58%
USD | NL0015001FS8
71.39
20:11:49
73.32
02/19/2026
-2.63%
-1.93
71.39
100
71.42
200
 +13.48%
USD | US34959E1091
81.18
20:11:51
80.69
02/19/2026
+0.61%
+0.49
81.17
100
81.20
100
 +1.61%
USD | US36266G1076
82.735
20:11:57
82.95
02/19/2026
-0.26%
-0.215
82.71
300
82.75
200
 +1.13%
USD | US3755581036
151.63
20:12:04
152.74
02/19/2026
-0.73%
-1.11
151.62
100
151.71
200
 +24.44%
USD | US4385161066
241.03
20:10:13
241.14
02/19/2026
-0.05%
-0.11
241.00
300
241.11
200
 +23.60%
USD | US45168D1046
629.40
20:06:48
634.90
02/19/2026
-0.87%
-5.50
629.21
80
630.00
120
 -6.15%
USD | US4576693075
159.87
20:11:31
151.11
02/19/2026
+5.80%
+8.76
159.69
500
159.92
400
 -13.18%
USD | US4581401001
44.49
20:12:04
45.46
02/19/2026
-2.13%
-0.97
44.48
300
44.50
1,300
 +23.20%
USD | US4612021034
381.305
20:11:55
389.57
02/19/2026
-2.12%
-8.265
381.11
120
381.50
240
 -41.19%
USD | US46120E6023
499.69
20:11:42
500.76
02/19/2026
-0.21%
-1.07
499.47
40
499.87
120
 -11.58%
USD | US49271V1008
29.115
20:11:36
29.14
02/19/2026
-0.09%
-0.025
29.11
700
29.12
1,200
 +4.03%
USD | US4824801009
1,457.59
20:11:11
1,480.30
02/19/2026
-1.53%
-22.71
1,457.58
80
1,459.00
40
 +21.83%
USD | US5128073062
234.36
20:12:05
240.09
02/19/2026
-2.39%
-5.73
234.33
100
234.55
500
 +40.26%
USD | IE000S9YS762
488.42
20:11:59
485.28
02/19/2026
+0.65%
+3.14
488.28
120
488.56
40
 +13.81%
USD | US5719032022
350.90
20:11:32
356.00
02/19/2026
-1.43%
-5.10
350.78
280
350.97
40
 +14.75%
USD | US5738741041
78.82
20:12:00
79.09
02/19/2026
-0.34%
-0.27
78.79
100
78.86
300
 -6.93%
USD | US58733R1023
1,993.96
20:10:37
2,009.05
02/19/2026
-0.75%
-15.09
1,992.00
30
1,995.47
30
 -0.26%
USD | US30303M1027
644.47
20:12:06
643.22
02/19/2026
+0.19%
+1.25
644.26
80
644.50
80
 -2.56%
USD | US5950171042
76.48
20:11:39
79.11
02/19/2026
-3.32%
-2.63
76.47
200
76.49
100
 +24.15%
USD | US5951121038
414.50
20:12:03
420.95
02/19/2026
-1.53%
-6.45
414.38
100
414.63
100
 +47.49%
USD | US5949181045
397.71
20:12:06
399.60
02/19/2026
-0.47%
-1.89
397.66
160
397.71
40
 -17.37%
USD | US6092071058
58.775
20:11:57
60.08
02/19/2026
-2.17%
-1.305
58.77
100
58.78
200
 +11.61%
USD | US6098391054
1,163.81
20:10:13
1,188.32
02/19/2026
-2.06%
-24.51
1,165.25
40
1,167.38
40
 +31.11%
USD | US61174X1090
82.63
20:11:36
83.18
02/19/2026
-0.66%
-0.55
82.62
200
82.64
200
 +8.49%
USD | US64110L1061
77.175
20:12:04
77.99
02/19/2026
-1.05%
-0.815
77.17
140
77.18
410
 -16.82%
USD | US67066G1040
186.73
20:12:06
187.98
02/19/2026
-0.66%
-1.25
186.73
300
186.74
100
 +0.79%
USD | NL0009538784
231.07
20:10:26
237.33
02/19/2026
-2.64%
-6.26
230.96
400
231.29
300
 +9.34%
USD | US67103H1077
93.14
20:12:04
92.75
02/19/2026
+0.42%
+0.39
93.12
200
93.14
100
 +1.69%
USD | US6795801009
195.80
20:11:37
193.81
02/19/2026
+1.03%
+1.99
195.76
300
196.00
700
 +23.60%
USD | US6937181088
124.76
20:11:43
125.17
02/19/2026
-0.33%
-0.41
124.76
100
124.81
200
 +14.30%
USD | US69608A1088
133.38
20:12:03
135.38
02/19/2026
-1.48%
-2.00
133.38
200
133.42
200
 -23.84%
USD | US6974351057
151.07
20:11:59
152.35
02/19/2026
-0.84%
-1.28
151.05
100
151.09
200
 -17.29%
USD | US7043261079
92.12
20:11:40
94.29
02/19/2026
-2.30%
-2.17
92.09
100
92.17
300
 -15.95%
USD | US70450Y1038
41.23
20:11:31
41.45
02/19/2026
-0.53%
-0.22
41.23
400
41.24
1,400
 -29.00%
USD | US7223041028
101.43
20:12:00
102.92
02/19/2026
-1.45%
-1.49
101.38
200
101.42
300
 -9.23%
USD | US7134481081
164.14
20:11:36
164.39
02/19/2026
-0.15%
-0.25
164.11
400
164.16
100
 +14.54%
USD | US7475251036
140.84
20:11:59
143.24
02/19/2026
-1.68%
-2.40
140.78
200
140.86
100
 -16.26%
USD | US75886F1075
781.06
20:11:13
792.16
02/19/2026
-1.40%
-11.10
780.21
120
781.11
120
 +2.63%
USD | US7766961061
330.25
20:11:38
327.60
02/19/2026
+0.81%
+2.65
330.12
160
330.38
320
 -26.40%
USD | US7782961038
200.47
20:11:45
200.38
02/19/2026
+0.04%
+0.09
200.45
100
200.57
100
 +11.24%
USD | IE00BKVD2N49
407.18
20:11:43
424.14
02/19/2026
-4.00%
-16.96
407.03
100
407.56
100
 +54.01%
USD | CA82509L1076
123.11
20:12:03
121.64
02/19/2026
+1.21%
+1.47
123.03
100
123.13
800
 -24.43%
USD | US8552441094
95.51
20:11:17
95.76
02/19/2026
-0.26%
-0.25
95.45
100
95.49
200
 +13.72%
USD | US5949724083
126.93
20:12:04
125.20
02/19/2026
+1.38%
+1.73
126.83
40
126.97
40
 -17.60%
USD | US8716071076
438.53
20:10:35
442.31
02/19/2026
-0.85%
-3.78
437.93
120
438.56
160
 -5.84%
USD | US8725901040
214.78
20:11:51
213.25
02/19/2026
+0.72%
+1.53
214.64
100
214.80
1,500
 +5.03%
USD | US8740541094
202.82
20:11:36
199.13
02/19/2026
+1.85%
+3.69
202.69
200
202.88
100
 -22.22%
USD | US88160R1014
409.92
20:12:06
411.32
02/19/2026
-0.35%
-1.445
409.88
40
409.95
40
 -8.54%
USD | US8825081040
218.21
20:11:32
223.32
02/19/2026
-2.29%
-5.11
218.12
200
218.26
200
 +28.72%
USD | US5007541064
24.07
20:11:36
23.95
02/19/2026
+0.50%
+0.12
24.06
1,000
24.07
1,200
 -1.24%
USD | CA8849038085
84.65
20:12:03
85.69
02/19/2026
-1.21%
-1.04
84.58
100
84.65
100
 -35.03%
USD | US92345Y1064
182.87
20:11:50
184.07
02/19/2026
-0.65%
-1.20
182.75
40
183.06
40
 -17.71%
USD | US92532F1003
470.49
20:10:31
470.31
02/19/2026
+0.04%
+0.18
470.42
40
470.83
80
 +3.74%
USD | US9311421039
126.11
20:12:06
126.62
02/19/2026
-0.40%
-0.51
126.11
200
126.15
100
 +13.65%
USD | US9344231041
28.88
20:11:50
28.79
02/19/2026
+0.31%
+0.09
28.87
1,500
28.88
800
 -0.10%
USD | US9581021055
286.54
20:12:03
296.56
02/19/2026
-3.38%
-10.02
286.36
500
286.86
100
 +72.15%
USD | US98138H1014
140.60
20:10:51
142.63
02/19/2026
-1.42%
-2.03
140.48
100
140.64
200
 -33.59%
USD | US98389B1008
80.72
20:11:49
79.68
02/19/2026
+1.31%
+1.04
80.73
100
80.75
300
 +7.88%
USD | US98980G1022
169.60
20:11:48
172.13
02/19/2026
-1.47%
-2.53
169.51
40
169.81
120
 -23.47%