NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
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
05/14/2026
29,366.94
05/13/2026
+0.73%
+213.36
-
-
-
-
 +17.15%
USD | US00724F1012
237.01
05/15/2026
236.07
05/14/2026
+0.40%
+0.94
238.00
40
239.60
80
 -32.28%
USD | US0079031078
449.70
05/15/2026
445.50
05/14/2026
+0.94%
+4.20
434.45
100
435.00
200
 +109.98%
USD | US0090661010
133.67
05/15/2026
132.97
05/14/2026
+0.53%
+0.70
132.00
100
137.34
100
 -1.51%
USD | US02043Q1076
293.45
05/15/2026
291.48
05/14/2026
+0.68%
+1.97
260.25
40
327.18
40
 -26.20%
USD | US02079K1079
397.17
05/15/2026
399.04
05/14/2026
-0.47%
-1.87
390.50
40
390.79
40
 +26.57%
USD | US02079K3059
401.07
05/15/2026
402.62
05/14/2026
-0.38%
-1.55
394.00
40
394.43
40
 +28.14%
USD | US0255371017
128.60
05/15/2026
127.95
05/14/2026
+0.51%
+0.65
125.64
100
128.80
400
 +11.53%
USD | US0231351067
267.22
05/15/2026
270.13
05/14/2026
-1.08%
-2.91
262.60
100
262.97
100
 +15.77%
USD | US0311621009
336.23
05/15/2026
336.45
05/14/2026
-0.07%
-0.22
334.00
40
336.10
80
 +2.73%
USD | US0326541051
426.79
05/15/2026
432.39
05/14/2026
-1.30%
-5.60
411.32
200
422.80
680
 +57.37%
USD | US0378331005
298.21
05/15/2026
298.87
05/14/2026
-0.22%
-0.66
294.40
40
294.86
160
 +9.69%
USD | US0382221051
440.56
05/15/2026
436.61
05/14/2026
+0.90%
+3.95
432.00
40
434.80
40
 +71.43%
USD | US03831W1080
485.16
05/15/2026
453.53
05/14/2026
+6.97%
+31.63
476.50
80
479.00
80
 -28.00%
USD | US0420682058
228.50
05/15/2026
221.21
05/14/2026
+3.30%
+7.29
217.51
100
218.50
200
 +109.04%
USD | USN070592100
1,584.51
05/15/2026
1,581.58
05/14/2026
+0.19%
+2.93
1,519.72
50
1,520.68
50
 +48.10%
USD | US0527691069
233.86
05/15/2026
231.03
05/14/2026
+1.22%
+2.83
225.73
100
234.70
100
 -21.00%
USD | US0530151036
208.37
05/15/2026
208.63
05/14/2026
-0.12%
-0.26
208.40
100
210.38
100
 -18.99%
USD | US05464C1018
388.19
05/15/2026
376.82
05/14/2026
+3.02%
+11.37
382.00
40
390.00
40
 -31.65%
USD | US05722G1004
64.61
05/15/2026
65.41
05/14/2026
-1.22%
-0.80
64.10
1,000
70.73
100
 +41.88%
USD | US09857L1089
154.48
05/15/2026
155.03
05/14/2026
-0.35%
-0.55
154.13
30
156.10
1,000
 -27.88%
USD | US11135F1012
439.79
05/15/2026
416.79
05/14/2026
+5.52%
+23.00
428.08
200
428.30
360
 +27.07%
USD | US1273871087
352.84
05/15/2026
354.55
05/14/2026
-0.48%
-1.71
345.00
40
349.50
40
 +12.88%
USD | US16119P1084
148.00
05/15/2026
143.06
05/14/2026
+3.45%
+4.94
136.00
100
147.99
100
 -29.10%
USD | US1729081059
165.95
05/15/2026
163.55
05/14/2026
+1.47%
+2.40
164.50
100
182.53
100
 -11.76%
USD | US17275R1023
115.53
05/15/2026
101.87
05/14/2026
+13.41%
+13.66
112.00
100
112.74
100
 +49.98%
USD | US21037T1097
275.26
05/15/2026
274.89
05/14/2026
+0.13%
+0.37
270.38
1,000
271.45
40
 -22.08%
USD | GB00BDCPN049
90.83
05/15/2026
91.42
05/14/2026
-0.65%
-0.59
89.42
300
89.64
300
 +0.14%
USD | US1924461023
46.05
05/15/2026
45.97
05/14/2026
+0.17%
+0.08
45.00
100
46.38
100
 -44.52%
USD | US20030N1019
25.17
05/15/2026
24.94
05/14/2026
+0.92%
+0.23
25.00
500
25.44
100
 -10.31%
USD | US2172041061
32.65
05/15/2026
32.94
05/14/2026
-0.88%
-0.29
32.18
100
33.66
100
 -16.60%
USD | US22160N1090
31.85
05/15/2026
31.97
05/14/2026
-0.38%
-0.12
31.28
100
32.27
100
 -52.63%
USD | US22160K1051
1,041.25
05/15/2026
1,033.08
05/14/2026
+0.79%
+8.17
1,043.00
40
1,045.00
80
 +20.75%
USD | US22788C1053
579.95
05/15/2026
562.57
05/14/2026
+3.09%
+17.38
571.30
80
573.50
40
 +23.72%
USD | US1264081035
45.92
05/15/2026
44.40
05/14/2026
+3.42%
+1.52
41.85
100
45.87
100
 +26.68%
USD | US23804L1035
202.84
05/15/2026
205.31
05/14/2026
-1.20%
-2.47
185.69
2,200
202.00
100
 +49.16%
USD | US2521311074
57.82
05/15/2026
58.57
05/14/2026
-1.28%
-0.75
58.56
100
61.48
100
 -12.88%
USD | US25278X1090
200.26
05/15/2026
201.10
05/14/2026
-0.42%
-0.84
-
-
-
-
 +33.21%
USD | US25809K1051
153.70
05/15/2026
149.07
05/14/2026
+3.11%
+4.63
145.00
100
165.00
100
 -32.14%
USD | US2855121099
200.78
05/15/2026
200.18
05/14/2026
+0.30%
+0.60
179.27
100
204.25
200
 -1.74%
USD | US30161N1019
44.40
05/15/2026
44.27
05/14/2026
+0.29%
+0.13
44.00
5,000
45.49
100
 +1.86%
USD | US3119001044
43.98
05/15/2026
43.77
05/14/2026
+0.48%
+0.21
43.26
100
46.31
100
 +9.59%
USD | NL0015001FS8
68.06
05/15/2026
67.90
05/14/2026
+0.24%
+0.16
67.43
3,300
67.76
5,900
 +5.34%
USD | US34959E1091
121.86
05/15/2026
117.69
05/14/2026
+3.54%
+4.17
120.35
300
122.50
100
 +53.46%
USD | US36266G1076
62.67
05/15/2026
61.89
05/14/2026
+1.26%
+0.78
58.75
100
62.32
300
 -23.59%
USD | US3755581036
132.06
05/15/2026
133.05
05/14/2026
-0.74%
-0.99
126.71
100
134.46
100
 +7.59%
USD | US4385161066
217.72
05/15/2026
217.96
05/14/2026
-0.11%
-0.24
196.62
100
216.60
100
 +11.60%
USD | US45168D1046
532.86
05/15/2026
528.68
05/14/2026
+0.79%
+4.18
458.70
40
532.00
80
 -21.24%
USD | US4576693075
115.62
05/15/2026
117.99
05/14/2026
-2.01%
-2.37
113.00
200
117.00
200
 -33.57%
USD | US4581401001
115.93
05/15/2026
120.29
05/14/2026
-3.62%
-4.36
110.43
100
110.86
100
 +214.17%
USD | US4612021034
378.29
05/15/2026
371.71
05/14/2026
+1.77%
+6.58
380.15
80
383.00
120
 -42.89%
USD | US46120E6023
428.06
05/15/2026
432.27
05/14/2026
-0.97%
-4.21
425.00
120
428.00
200
 -24.42%
USD | US49271V1008
29.10
05/15/2026
29.31
05/14/2026
-0.72%
-0.21
28.88
100
29.24
300
 +3.89%
USD | US4824801009
1,892.94
05/15/2026
1,849.71
05/14/2026
+2.34%
+43.23
1,839.09
50
1,851.00
10
 +55.79%
USD | US5128073062
299.15
05/15/2026
295.44
05/14/2026
+1.26%
+3.71
291.00
100
295.00
100
 +74.76%
USD | IE000S9YS762
511.65
05/15/2026
513.26
05/14/2026
-0.31%
-1.61
508.02
40
511.10
40
 +20.00%
USD | US5719032022
353.47
05/15/2026
350.19
05/14/2026
+0.94%
+3.28
333.48
40
384.77
40
 +13.93%
USD | US5738741041
182.58
05/15/2026
177.95
05/14/2026
+2.60%
+4.63
171.20
200
172.50
300
 +114.85%
USD | US58733R1023
1,607.37
05/15/2026
1,562.00
05/14/2026
+2.90%
+45.37
1,580.00
20
1,582.00
10
 -20.20%
USD | US30303M1027
618.43
05/15/2026
616.63
05/14/2026
+0.29%
+1.80
608.70
40
609.00
240
 -6.31%
USD | US5950171042
97.04
05/15/2026
96.71
05/14/2026
+0.34%
+0.33
93.85
100
94.57
100
 +52.29%
USD | US5951121038
776.01
05/15/2026
803.63
05/14/2026
-3.44%
-27.62
749.23
40
750.00
40
 +171.89%
USD | US5949181045
409.43
05/15/2026
405.21
05/14/2026
+1.04%
+4.22
411.65
80
412.00
160
 -15.34%
USD | US6092071058
60.97
05/15/2026
61.52
05/14/2026
-0.89%
-0.55
55.62
100
61.31
100
 +13.26%
USD | US6098391054
1,613.97
05/15/2026
1,650.35
05/14/2026
-2.20%
-36.38
1,540.00
10
1,600.00
200
 +78.07%
USD | US61174X1090
85.82
05/15/2026
85.93
05/14/2026
-0.13%
-0.11
80.00
100
89.00
100
 +11.93%
USD | US64110L1061
86.94
05/15/2026
87.56
05/14/2026
-0.71%
-0.62
86.99
200
87.19
5,000
 -7.27%
USD | US67066G1040
235.74
05/15/2026
225.83
05/14/2026
+4.39%
+9.91
229.85
100
230.00
200
 +26.40%
USD | NL0009538784
294.17
05/15/2026
298.41
05/14/2026
-1.42%
-4.24
283.38
100
293.29
100
 +35.52%
USD | US67103H1077
89.68
05/15/2026
89.70
05/14/2026
-0.02%
-0.02
84.98
100
90.68
100
 -1.68%
USD | US6795801009
198.81
05/15/2026
189.18
05/14/2026
+5.09%
+9.63
169.64
100
217.32
100
 +26.79%
USD | US6937181088
112.60
05/15/2026
111.78
05/14/2026
+0.73%
+0.82
101.24
100
115.33
1,700
 +2.82%
USD | US69608A1088
133.73
05/15/2026
130.05
05/14/2026
+2.83%
+3.68
132.00
1,500
132.35
200
 -24.77%
USD | US6974351057
238.21
05/15/2026
227.79
05/14/2026
+4.57%
+10.42
229.62
200
237.50
100
 +29.32%
USD | US7043261079
88.83
05/15/2026
89.92
05/14/2026
-1.21%
-1.09
84.34
600
90.00
200
 -20.81%
USD | US70450Y1038
45.04
05/15/2026
45.23
05/14/2026
-0.42%
-0.19
44.60
300
45.19
100
 -22.85%
USD | US7223041028
95.58
05/15/2026
99.60
05/14/2026
-4.04%
-4.02
95.00
500
95.10
100
 -15.71%
USD | US7134481081
148.67
05/15/2026
149.27
05/14/2026
-0.40%
-0.60
148.70
100
151.22
200
 +3.59%
USD | US7475251036
200.08
05/15/2026
213.17
05/14/2026
-6.14%
-13.09
199.50
100
200.93
100
 +16.97%
USD | US75886F1075
712.87
05/15/2026
719.88
05/14/2026
-0.97%
-7.01
646.10
40
740.01
80
 -7.64%
USD | US7766961061
317.95
05/15/2026
316.25
05/14/2026
+0.54%
+1.70
313.41
40
319.29
40
 -28.57%
USD | US7782961038
213.27
05/15/2026
211.76
05/14/2026
+0.71%
+1.51
184.73
100
245.25
100
 +18.39%
USD | US80004C2008
1,382.72
05/15/2026
1,447.23
05/14/2026
-4.46%
-64.51
1,367.20
80
1,371.00
40
 +482.49%
USD | IE00BKVD2N49
804.76
05/15/2026
817.35
05/14/2026
-1.54%
-12.59
776.00
80
782.40
80
 +192.23%
USD | CA82509L1076
97.42
05/15/2026
95.40
05/14/2026
+2.12%
+2.02
96.60
100
97.87
2,000
 -39.48%
USD | US8552441094
106.40
05/15/2026
105.95
05/14/2026
+0.42%
+0.45
105.00
100
110.00
200
 +26.35%
USD | US5949724083
186.97
05/15/2026
178.03
05/14/2026
+5.02%
+8.94
182.20
200
182.80
200
 +23.05%
USD | US8716071076
510.02
05/15/2026
509.28
05/14/2026
+0.15%
+0.74
502.00
80
511.20
40
 +8.58%
USD | US8725901040
188.19
05/15/2026
190.28
05/14/2026
-1.10%
-2.09
185.00
200
194.00
100
 -7.31%
USD | US8740541094
242.41
05/15/2026
226.99
05/14/2026
+6.79%
+15.42
237.00
200
246.20
100
 -5.32%
USD | US88160R1014
443.30
05/15/2026
445.27
05/14/2026
-0.44%
-1.97
433.41
40
433.53
200
 -1.43%
USD | US8825081040
308.17
05/15/2026
306.34
05/14/2026
+0.60%
+1.83
296.23
100
301.30
100
 +77.63%
USD | US5007541064
23.31
05/15/2026
23.18
05/14/2026
+0.56%
+0.13
21.54
100
23.44
100
 -3.88%
USD | CA8849038812
79.04
05/15/2026
82.03
05/14/2026
-3.65%
-2.99
77.50
100
80.25
200
 -41.00%
USD | US92345Y1064
156.84
05/15/2026
161.47
05/14/2026
-2.87%
-4.63
154.94
100
181.33
100
 -29.89%
USD | US92532F1003
450.41
05/15/2026
453.06
05/14/2026
-0.58%
-2.65
446.00
80
459.00
80
 -0.65%
USD | US9311421039
132.46
05/15/2026
131.47
05/14/2026
+0.75%
+0.99
133.25
300
133.46
100
 +18.89%
USD | US9344231041
27.12
05/15/2026
27.25
05/14/2026
-0.48%
-0.13
27.06
300
27.40
100
 -5.90%
USD | US9581021055
489.15
05/15/2026
494.09
05/14/2026
-1.00%
-4.94
469.01
120
472.00
1,040
 +183.94%
USD | US98138H1014
118.75
05/15/2026
116.50
05/14/2026
+1.93%
+2.25
118.01
100
129.82
100
 -44.71%
USD | US98389B1008
80.03
05/15/2026
79.91
05/14/2026
+0.15%
+0.12
78.60
100
81.20
100
 +8.35%
USD | US98980G1022
153.70
05/15/2026
152.43
05/14/2026
+0.83%
+1.27
154.10
100
157.56
100
 -31.66%