NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/26/2026 - 18:51:32
Day high
05/26/2026 - 16:40:58
Day low
05/26/2026 - 15:35:21
YTD %
29,887.30
+405.66 ( +1.38% )
30,044.49
29,753.09
+18.37%
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
29,887.30
18:51:32
29,481.64
05/22/2026
+1.38%
+405.66
-
-
-
-
 +18.37%
USD | US00724F1012
242.14
18:51:04
244.76
05/23/2026
-1.07%
-2.62
242.07
80
242.33
40
 -30.07%
USD | US0079031078
494.19
18:51:25
467.51
05/23/2026
+5.71%
+26.68
493.95
400
494.30
100
 +118.30%
USD | US0090661010
133.24
18:50:21
132.35
05/23/2026
+0.67%
+0.89
133.28
100
133.35
200
 -2.48%
USD | US02043Q1076
297.35
18:51:14
297.45
05/23/2026
-0.03%
-0.10
296.81
40
297.49
80
 -25.20%
USD | US02079K1079
382.31
18:51:25
379.38
05/23/2026
+0.77%
+2.93
382.30
120
382.37
240
 +20.90%
USD | US02079K3059
386.32
18:51:30
382.97
05/23/2026
+0.87%
+3.35
386.31
120
386.34
40
 +22.35%
USD | US0255371017
131.49
18:51:13
131.59
05/23/2026
-0.08%
-0.10
131.42
100
131.48
400
 +14.12%
USD | US0231351067
263.49
18:51:31
266.32
05/23/2026
-1.06%
-2.83
263.48
200
263.50
100
 +15.38%
USD | US0311621009
336.45
18:51:31
339.30
05/23/2026
-0.84%
-2.85
336.45
80
336.60
40
 +3.66%
USD | US0326541051
415.28
18:50:46
397.07
05/23/2026
+4.59%
+18.21
414.97
80
415.46
120
 +46.41%
USD | US0378331005
309.88
18:51:22
308.82
05/23/2026
+0.34%
+1.06
309.87
80
309.92
160
 +13.60%
USD | US0382221051
450.39
18:51:24
432.16
05/23/2026
+4.22%
+18.23
450.16
120
450.47
80
 +68.16%
USD | US03831W1080
511.52
18:51:21
481.68
05/23/2026
+6.19%
+29.84
510.84
40
512.28
200
 -28.52%
USD | US0420682058
317.49
18:51:23
306.51
05/23/2026
+3.58%
+10.98
317.16
100
317.64
200
 +180.40%
USD | USN070592100
1,617.50
18:51:31
1,632.90
05/23/2026
-0.94%
-15.40
1,617.00
10
1,618.05
20
 +52.63%
USD | US0527691069
239.25
18:51:00
240.99
05/23/2026
-0.72%
-1.74
239.21
100
239.59
300
 -18.59%
USD | US0530151036
221.10
18:51:07
225.31
05/23/2026
-1.87%
-4.21
220.98
300
221.18
300
 -12.41%
USD | US05464C1018
398.39
18:50:24
386.00
05/23/2026
+3.21%
+12.39
398.34
280
398.81
40
 -32.03%
USD | US05722G1004
67.01
18:51:11
66.06
05/23/2026
+1.44%
+0.95
66.97
100
67.02
200
 +45.06%
USD | US09857L1089
163.22
18:51:31
161.06
05/23/2026
+1.34%
+2.16
163.19
20
163.25
20
 -24.81%
USD | US11135F1012
421.69
18:51:21
414.14
05/23/2026
+1.82%
+7.55
421.59
80
421.81
80
 +19.66%
USD | US1273871087
380.38
18:50:27
373.59
05/23/2026
+1.82%
+6.79
380.14
120
380.48
160
 +19.52%
USD | US16119P1084
144.68
18:50:04
145.15
05/23/2026
-0.32%
-0.47
144.68
200
144.92
100
 -30.47%
USD | US1729081059
171.37
18:48:27
172.93
05/23/2026
-0.90%
-1.56
171.35
100
171.50
100
 -8.05%
USD | US17275R1023
117.56
18:51:31
120.41
05/23/2026
-2.37%
-2.85
117.55
400
117.58
300
 +56.32%
USD | US21037T1097
304.58
18:50:47
294.07
05/23/2026
+3.57%
+10.51
304.27
120
304.59
40
 -16.76%
USD | GB00BDCPN049
93.39
18:48:27
94.12
05/23/2026
-0.78%
-0.73
93.38
200
93.44
100
 +3.77%
USD | US1924461023
52.215
18:51:19
52.75
05/23/2026
-1.01%
-0.535
52.21
1,700
52.22
700
 -36.45%
USD | US20030N1019
25.085
18:51:20
25.205
05/23/2026
-0.48%
-0.12
25.08
2,500
25.09
1,000
 -10.18%
USD | US2172041061
33.17
18:51:06
33.79
05/23/2026
-1.83%
-0.62
33.17
200
33.18
200
 -13.69%
USD | US22160K1051
1,000.39
18:50:17
1,028.24
05/23/2026
-2.71%
-27.85
1,000.26
80
1,000.55
40
 +19.24%
USD | US22788C1053
674.69
18:51:30
663.46
05/23/2026
+1.69%
+11.23
674.41
40
675.17
40
 +41.54%
USD | US1264081035
46.265
18:51:11
45.52
05/23/2026
+1.64%
+0.745
46.26
800
46.27
300
 +25.57%
USD | US23804L1035
225.09
18:50:48
222.32
05/23/2026
+1.25%
+2.77
225.18
100
225.36
100
 +63.48%
USD | US2521311074
72.74
18:51:07
72.10
05/23/2026
+0.89%
+0.64
72.73
300
72.77
700
 +8.63%
USD | US25278X1090
197.01
18:51:29
200.71
05/23/2026
-1.84%
-3.70
196.97
100
197.15
200
 +33.51%
USD | US25809K1051
155.55
18:51:03
160.25
05/23/2026
-2.93%
-4.70
155.50
100
155.69
100
 -29.24%
USD | US2855121099
200.69
18:47:09
200.97
05/23/2026
-0.14%
-0.28
200.68
300
200.72
200
 -1.64%
USD | US30161N1019
46.385
18:51:24
46.23
05/23/2026
+0.34%
+0.155
46.38
100
46.39
400
 +6.06%
USD | US3119001044
44.16
18:51:29
43.94
05/23/2026
+0.50%
+0.22
44.15
400
44.16
400
 +9.49%
USD | NL0015001FS8
68.91
18:51:29
67.48
05/23/2026
+2.12%
+1.43
68.89
200
68.92
400
 +4.44%
USD | US34959E1091
134.62
18:50:49
133.93
05/23/2026
+0.52%
+0.69
134.60
100
134.64
200
 +68.66%
USD | US36266G1076
64.85
18:50:40
64.23
05/23/2026
+0.97%
+0.62
64.86
100
64.90
300
 -21.69%
USD | US3755581036
135.36
18:51:12
134.36
05/23/2026
+0.74%
+1.00
135.31
200
135.39
200
 +9.47%
USD | US4385161066
232.05
18:50:44
227.92
05/23/2026
+1.81%
+4.13
232.01
500
232.08
200
 +16.83%
USD | US45168D1046
556.74
18:49:54
559.37
05/23/2026
-0.47%
-2.63
556.68
80
557.32
40
 -17.32%
USD | US4576693075
109.41
18:51:22
106.24
05/23/2026
+2.98%
+3.17
109.19
100
109.54
200
 -38.96%
USD | US4581401001
120.74
18:51:30
119.84
05/23/2026
+0.75%
+0.90
120.76
200
120.80
600
 +224.77%
USD | US4612021034
309.28
18:51:14
319.94
05/23/2026
-3.33%
-10.66
309.12
120
309.39
80
 -51.70%
USD | US46120E6023
439.36
18:51:19
438.10
05/23/2026
+0.29%
+1.26
439.23
40
439.66
80
 -22.65%
USD | US49271V1008
29.955
18:51:21
29.12
05/23/2026
+2.87%
+0.835
29.95
200
29.96
1,000
 +3.96%
USD | US4824801009
1,986.26
18:51:30
1,888.38
05/23/2026
+5.18%
+97.88
1,985.59
60
1,986.91
20
 +55.41%
USD | US5128073062
318.58
18:51:25
305.35
05/23/2026
+4.33%
+13.23
318.32
300
318.74
100
 +78.38%
USD | IE000S9YS762
515.51
18:51:28
517.58
05/23/2026
-0.40%
-2.07
515.23
40
515.69
80
 +21.39%
USD | US55024U1097
911.13
18:51:25
946.90
05/23/2026
-3.78%
-35.77
910.92
80
911.68
80
 +156.90%
USD | US5719032022
373.15
18:50:45
369.15
05/23/2026
+1.08%
+4.00
372.86
40
373.13
40
 +18.99%
USD | US5738741041
205.60
18:51:25
196.33
05/23/2026
+4.72%
+9.27
205.51
200
205.69
100
 +131.03%
USD | US58733R1023
1,646.23
18:48:58
1,664.42
05/23/2026
-1.09%
-18.19
1,646.51
10
1,647.82
30
 -17.37%
USD | US30303M1027
609.92
18:51:31
610.26
05/23/2026
-0.06%
-0.34
609.81
80
609.94
40
 -7.55%
USD | US5950171042
97.35
18:51:28
93.43
05/23/2026
+4.20%
+3.92
97.33
200
97.38
100
 +46.63%
USD | US5951121038
879.285
18:51:25
751.00
05/23/2026
+17.08%
+128.285
879.44
40
880.00
2,080
 +163.13%
USD | US5949181045
415.01
18:51:31
418.57
05/23/2026
-0.85%
-3.56
414.98
80
415.01
40
 -13.45%
USD | US6092071058
61.85
18:51:19
61.76
05/23/2026
+0.15%
+0.09
61.84
300
61.86
500
 +14.73%
USD | US6098391054
1,657.98
18:51:01
1,589.81
05/23/2026
+4.29%
+68.17
1,657.07
40
1,658.88
20
 +75.41%
USD | US61174X1090
87.43
18:51:08
86.79
05/23/2026
+0.74%
+0.64
87.41
100
87.44
300
 +13.20%
USD | US64110L1061
88.04
18:51:29
88.60
05/23/2026
-0.63%
-0.56
88.04
400
88.05
400
 -5.50%
USD | US67066G1040
213.75
18:51:31
215.33
05/23/2026
-0.73%
-1.58
213.72
200
213.74
800
 +15.46%
USD | NL0009538784
327.82
18:49:12
316.47
05/23/2026
+3.59%
+11.35
327.46
100
327.87
400
 +45.80%
USD | US67103H1077
88.64
18:51:06
91.74
05/23/2026
-3.38%
-3.10
88.61
100
88.67
200
 +0.58%
USD | US6795801009
216.03
18:46:35
210.47
05/23/2026
+2.64%
+5.56
215.81
300
216.27
100
 +34.23%
USD | US6937181088
110.50
18:50:53
109.35
05/23/2026
+1.05%
+1.15
110.50
200
110.54
300
 -0.15%
USD | US69608A1088
137.54
18:51:23
136.88
05/23/2026
+0.48%
+0.66
137.54
200
137.56
100
 -22.99%
USD | US6974351057
258.32
18:51:24
260.58
05/23/2026
-0.87%
-2.26
258.32
200
258.48
300
 +41.47%
USD | US7043261079
95.71
18:51:12
97.00
05/23/2026
-1.33%
-1.29
95.68
100
95.71
100
 -13.53%
USD | US70450Y1038
44.195
18:51:00
44.23
05/23/2026
-0.08%
-0.035
44.19
300
44.20
700
 -24.24%
USD | US7223041028
97.45
18:51:20
94.52
05/23/2026
+3.10%
+2.93
97.43
200
97.48
100
 -16.64%
USD | US7134481081
146.54
18:50:41
150.57
05/23/2026
-2.68%
-4.03
146.50
100
146.57
100
 +4.91%
USD | US7475251036
245.26
18:51:25
238.16
05/23/2026
+2.98%
+7.10
245.01
200
245.33
100
 +39.23%
USD | US75886F1075
638.56
18:46:21
638.88
05/23/2026
-0.05%
-0.32
638.13
120
639.28
160
 -17.23%
USD | US7766961061
321.44
18:45:20
326.94
05/23/2026
-1.68%
-5.50
320.81
240
321.49
80
 -26.55%
USD | US7782961038
233.36
18:51:16
234.81
05/23/2026
-0.62%
-1.45
233.27
100
233.43
200
 +30.35%
USD | US80004C2008
1,590.60
18:51:28
1,478.69
05/23/2026
+7.57%
+111.91
1,589.39
40
1,590.94
120
 +522.92%
USD | IE00BKVD2N49
845.00
18:51:23
812.73
05/23/2026
+3.97%
+32.27
844.11
80
845.00
40
 +195.12%
USD | CA82509L1076
104.50
18:51:18
103.00
05/23/2026
+1.46%
+1.50
104.48
100
104.55
300
 -36.01%
USD | US8552441094
101.30
18:51:28
103.11
05/23/2026
-1.76%
-1.81
101.29
100
101.34
100
 +22.44%
USD | US5949724083
162.69
18:51:27
159.89
05/23/2026
+1.75%
+2.80
162.57
300
162.73
100
 +5.23%
USD | US8716071076
533.58
18:51:29
524.74
05/23/2026
+1.68%
+8.84
533.58
80
534.04
40
 +11.71%
USD | US8725901040
191.47
18:51:02
191.47
05/23/2026
0.00%
0.00
191.44
300
191.58
100
 -5.70%
USD | US8740541094
221.97
18:51:07
227.55
05/23/2026
-2.45%
-5.58
221.65
100
222.00
100
 -11.12%
USD | US88160R1014
431.77
18:51:31
426.01
05/23/2026
+1.35%
+5.76
431.65
40
431.78
80
 -5.27%
USD | US8825081040
322.63
18:51:26
309.21
05/23/2026
+4.34%
+13.42
322.59
100
322.67
200
 +78.23%
USD | US5007541064
23.99
18:51:19
23.79
05/23/2026
+0.84%
+0.20
23.98
1,100
23.99
1,700
 -1.90%
USD | CA8849038812
84.75
18:50:13
85.86
05/23/2026
-1.29%
-1.11
84.81
100
84.87
200
 -35.91%
USD | US92345Y1064
170.78
18:51:02
171.11
05/23/2026
-0.19%
-0.33
170.64
100
170.83
200
 -23.51%
USD | US92532F1003
437.40
18:49:21
434.52
05/23/2026
+0.66%
+2.88
437.27
80
437.63
80
 -4.16%
USD | US9311421039
118.65
18:51:19
120.27
05/23/2026
-1.35%
-1.62
118.63
800
118.66
200
 +7.95%
USD | US9344231041
26.985
18:51:21
27.03
05/23/2026
-0.17%
-0.045
26.98
3,500
26.99
2,400
 -6.21%
USD | US9581021055
524.80
18:51:25
484.28
05/23/2026
+8.37%
+40.52
524.58
360
525.00
80
 +181.12%
USD | US98138H1014
124.91
18:51:00
128.14
05/23/2026
-2.52%
-3.23
124.92
200
125.11
100
 -40.34%
USD | US98389B1008
81.22
18:51:17
81.08
05/23/2026
+0.17%
+0.14
81.20
300
81.23
100
 +9.78%
USD | US98980G1022
189.55
18:51:05
182.37
05/23/2026
+3.94%
+7.18
189.39
100
189.67
100
 -18.92%