NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
03/11/2026 - 22:16:00
Day high
- - -
Day low
- - -
YTD %
24,965.01
+8.54 ( +0.03% )
-
-
-1.13%
More information

Components

Name
CCY | ISIN
Last
Date/Time
Close
Date/Time
Day Change %
Day Change
Bid
Bid Size
Ask
Ask Size
YTD % Change
USD | US6311011026
24,965.01
22:16:00
24,956.47
03/10/2026
+0.03%
+8.54
-
-
-
-
-1.13%
USD | US00724F1012
273.705
01:00:00
275.13
03/11/2026
-0.52%
-1.425
273.67
360
273.74
40
-21.39%
USD | US0079031078
204.83
01:00:00
203.23
03/11/2026
+0.79%
+1.60
204.78
100
204.81
400
-5.10%
USD | US0090661010
133.39
01:00:00
132.44
03/11/2026
+0.72%
+0.95
133.38
3,200
133.40
100
-2.42%
USD | US02043Q1076
320.43
01:00:00
322.38
03/11/2026
-0.60%
-1.95
320.27
120
320.35
80
-18.93%
USD | US02079K1079
308.42
01:00:00
306.93
03/11/2026
+0.49%
+1.49
308.40
100
308.43
800
-2.19%
USD | US02079K3059
308.70
01:00:00
307.04
03/11/2026
+0.54%
+1.66
308.67
200
308.71
500
-1.90%
USD | US0255371017
131.26
01:00:00
132.31
03/11/2026
-0.79%
-1.05
131.23
2,400
131.25
5,000
+14.74%
USD | US0231351067
212.65
01:00:00
214.33
03/11/2026
-0.78%
-1.68
212.66
100
212.68
2,300
-7.14%
USD | US0311621009
377.64
01:00:00
375.43
03/11/2026
+0.59%
+2.21
377.43
1,800
377.59
80
+14.70%
USD | US0326541051
319.22
01:00:00
318.81
03/11/2026
+0.13%
+0.41
319.12
1,100
319.19
100
+17.56%
USD | US0378331005
260.81
01:00:00
260.83
03/11/2026
-0.01%
-0.02
260.78
200
260.80
600
-4.06%
USD | US0382221051
351.07
01:00:00
345.88
03/11/2026
+1.50%
+5.19
351.00
400
351.02
2,500
+34.59%
USD | US03831W1080
461.45
01:00:00
477.39
03/11/2026
-3.34%
-15.94
461.29
2,720
461.73
680
-29.15%
USD | US0420682058
120.10
01:00:00
120.55
03/11/2026
-0.37%
-0.45
120.08
600
120.13
5,400
+10.28%
USD | USN070592100
1,386.68
01:00:00
1,383.40
03/11/2026
+0.24%
+3.28
1,386.20
80
1,386.67
400
+29.31%
USD | US0494681010
75.45
01:00:00
78.01
03/11/2026
-3.28%
-2.56
75.44
900
75.48
2,500
-51.89%
USD | US0527691069
251.83
01:00:00
253.85
03/11/2026
-0.80%
-2.02
251.81
160
251.87
200
-14.24%
USD | US0530151036
213.00
01:00:00
217.37
03/11/2026
-2.01%
-4.37
212.97
80
213.02
240
-15.50%
USD | US05464C1018
517.57
01:00:00
529.97
03/11/2026
-2.34%
-12.40
517.16
200
517.53
40
-6.68%
USD | US05722G1004
58.97
01:00:00
59.34
03/11/2026
-0.62%
-0.37
58.94
6,800
58.95
2,100
+30.30%
USD | US09857L1089
4,322.42
01:00:00
4,371.77
03/11/2026
-1.13%
-49.35
4,322.01
40
4,324.31
10
-18.37%
USD | US11135F1012
341.57
01:00:00
342.58
03/11/2026
-0.29%
-1.01
341.47
440
341.54
160
-1.02%
USD | US1273871087
294.16
01:00:00
293.29
03/11/2026
+0.30%
+0.87
294.13
800
294.16
1,040
-6.17%
USD | US16119P1084
224.36
01:00:00
219.33
03/11/2026
+2.29%
+5.03
224.35
360
224.37
1,400
+5.07%
USD | US1729081059
198.34
01:00:00
196.28
03/11/2026
+1.05%
+2.06
198.27
2,300
198.42
2,200
+4.37%
USD | US17275R1023
78.10
01:00:00
77.70
03/11/2026
+0.51%
+0.40
78.08
18,100
78.09
500
+0.87%
USD | US21037T1097
300.69
01:00:00
317.09
03/11/2026
-5.17%
-16.40
300.60
400
300.70
600
-10.24%
USD | GB00BDCPN049
101.13
01:00:00
101.72
03/11/2026
-0.58%
-0.59
101.13
9,200
101.19
200
+12.15%
USD | US1924461023
62.43
01:00:00
62.98
03/11/2026
-0.87%
-0.55
62.41
4,800
62.42
1,300
-24.12%
USD | US20030N1019
30.57
01:00:00
31.07
03/11/2026
-1.61%
-0.50
30.56
62,200
30.57
45,200
+10.72%
USD | US2172041061
35.55
01:00:00
36.31
03/11/2026
-2.09%
-0.76
35.53
12,800
35.54
1,900
-7.25%
USD | US22160N1090
45.34
01:00:00
46.33
03/11/2026
-2.14%
-0.99
45.34
2,100
45.35
600
-31.10%
USD | US22160K1051
992.23
01:00:00
997.36
03/11/2026
-0.51%
-5.13
992.15
40
992.26
440
+15.66%
USD | US22788C1053
442.03
01:00:00
436.33
03/11/2026
+1.31%
+5.70
442.02
680
442.16
1,480
-6.92%
USD | US1264081035
40.34
01:00:00
40.91
03/11/2026
-1.39%
-0.57
40.33
56,600
40.34
500
+12.86%
USD | US23804L1035
127.49
01:00:00
123.08
03/11/2026
+3.58%
+4.41
127.46
2,000
127.52
1,000
-9.49%
USD | US2521311074
66.31
01:00:00
67.79
03/11/2026
-2.18%
-1.48
66.29
1,800
66.30
2,300
+2.14%
USD | US25278X1090
176.64
01:00:00
178.37
03/11/2026
-0.97%
-1.73
176.53
1,300
176.60
400
+18.65%
USD | US25809K1051
169.48
01:00:00
169.93
03/11/2026
-0.26%
-0.45
169.49
520
169.55
480
-24.97%
USD | US2855121099
199.92
01:00:00
200.07
03/11/2026
-0.07%
-0.15
199.91
2,000
199.93
3,700
-2.08%
USD | US30161N1019
48.84
01:00:00
49.01
03/11/2026
-0.35%
-0.17
48.84
14,100
48.85
5,200
+12.43%
USD | US3119001044
46.59
01:00:00
46.30
03/11/2026
+0.63%
+0.29
46.59
6,000
46.60
1,400
+15.38%
USD | NL0015001FS8
65.68
01:00:00
66.04
03/11/2026
-0.55%
-0.36
65.66
1,700
65.68
100
+2.21%
USD | US34959E1091
83.48
01:00:00
84.20
03/11/2026
-0.86%
-0.72
83.47
700
83.48
100
+6.03%
USD | US36266G1076
72.65
01:00:00
72.73
03/11/2026
-0.11%
-0.08
72.65
4,900
72.66
1,000
-11.33%
USD | US3755581036
146.00
01:00:00
148.56
03/11/2026
-1.72%
-2.56
145.95
3,200
145.98
1,000
+21.04%
USD | US4385161066
239.44
01:00:00
240.61
03/11/2026
-0.49%
-1.17
239.44
4,300
239.50
1,700
+23.33%
USD | US45168D1046
600.52
01:00:00
598.85
03/11/2026
+0.28%
+1.67
600.50
600
601.20
40
-11.48%
USD | US4576693075
139.40
01:00:00
143.85
03/11/2026
-3.09%
-4.45
139.30
2,300
139.41
200
-17.35%
USD | US4581401001
47.98
01:00:00
46.78
03/11/2026
+2.57%
+1.20
47.95
20,100
47.96
1,300
+26.78%
USD | US4612021034
440.45
01:00:00
453.95
03/11/2026
-2.97%
-13.50
440.44
1,120
440.51
320
-31.47%
USD | US46120E6023
492.87
01:00:00
485.85
03/11/2026
+1.44%
+7.02
492.84
40
492.85
400
-14.22%
USD | US49271V1008
27.65
01:00:00
28.04
03/11/2026
-1.39%
-0.39
27.65
11,500
27.66
4,500
+0.11%
USD | US4824801009
1,465.00
01:00:00
1,452.94
03/11/2026
+0.83%
+12.06
1,464.29
480
1,465.00
360
+19.58%
USD | US5128073062
218.87
01:00:00
215.23
03/11/2026
+1.69%
+3.64
218.81
1,000
218.85
2,300
+25.73%
USD | IE000S9YS762
481.55
01:00:00
477.94
03/11/2026
+0.76%
+3.61
481.33
120
481.53
1,360
+12.09%
USD | US5719032022
326.38
01:00:00
326.00
03/11/2026
+0.12%
+0.38
326.22
200
326.37
40
+5.08%
USD | US5738741041
90.44
01:00:00
93.30
03/11/2026
-3.07%
-2.86
90.42
9,900
90.43
400
+9.79%
USD | US58733R1023
1,766.10
01:00:00
1,742.09
03/11/2026
+1.38%
+24.01
1,764.28
10
1,766.10
330
-13.51%
USD | US30303M1027
654.86
01:00:00
654.07
03/11/2026
+0.12%
+0.79
654.73
240
654.82
480
-0.91%
USD | US5950171042
65.79
01:00:00
65.33
03/11/2026
+0.70%
+0.46
65.77
600
65.78
11,200
+2.53%
USD | US5951121038
418.69
01:00:00
403.11
03/11/2026
+3.86%
+15.58
418.60
1,300
418.69
100
+41.24%
USD | US5949181045
404.88
01:00:00
405.76
03/11/2026
-0.22%
-0.88
404.74
120
404.77
1,120
-16.10%
USD | US6092071058
55.36
01:00:00
56.58
03/11/2026
-2.16%
-1.22
55.35
18,000
55.36
3,800
+5.11%
USD | US6098391054
1,071.09
01:00:00
1,055.82
03/11/2026
+1.45%
+15.27
1,070.28
760
1,071.74
240
+16.49%
USD | US61174X1090
77.52
01:00:00
76.70
03/11/2026
+1.07%
+0.82
77.50
4,700
77.51
3,700
+0.04%
USD | US64110L1061
94.89
01:00:00
96.94
03/11/2026
-2.11%
-2.05
94.88
430
94.89
220
+3.39%
USD | US67066G1040
186.03
01:00:00
184.77
03/11/2026
+0.68%
+1.26
185.98
3,700
185.99
200
-0.93%
USD | NL0009538784
199.87
01:00:00
203.03
03/11/2026
-1.56%
-3.16
199.86
100
199.89
200
-6.46%
USD | US67103H1077
94.39
01:00:00
94.71
03/11/2026
-0.34%
-0.32
94.37
4,200
94.38
1,200
+3.84%
USD | US6795801009
188.78
01:00:00
195.02
03/11/2026
-3.20%
-6.24
188.73
600
188.76
900
+24.38%
USD | US6937181088
118.12
01:00:00
119.02
03/11/2026
-0.76%
-0.90
118.08
6,600
118.11
200
+8.68%
USD | US69608A1088
151.60
01:00:00
151.14
03/11/2026
+0.30%
+0.46
151.57
300
151.58
900
-14.97%
USD | US6974351057
164.93
01:00:00
165.58
03/11/2026
-0.39%
-0.65
164.87
700
164.91
400
-10.11%
USD | US7043261079
94.00
01:00:00
95.12
03/11/2026
-1.18%
-1.12
93.98
4,600
93.99
500
-15.21%
USD | US70450Y1038
45.57
01:00:00
45.02
03/11/2026
+1.22%
+0.55
45.56
1,900
45.57
36,800
-22.88%
USD | US7223041028
102.94
01:00:00
104.86
03/11/2026
-1.83%
-1.92
102.94
2,500
102.95
300
-7.52%
USD | US7134481081
160.15
01:00:00
160.78
03/11/2026
-0.39%
-0.63
160.13
800
160.15
2,100
+12.03%
USD | US7475251036
134.12
01:00:00
135.20
03/11/2026
-0.80%
-1.08
134.09
11,300
134.13
600
-20.96%
USD | US75886F1075
774.66
01:00:00
772.03
03/11/2026
+0.34%
+2.63
774.30
280
774.92
240
+0.02%
USD | US7766961061
352.25
01:00:00
353.87
03/11/2026
-0.46%
-1.62
352.19
760
352.24
40
-20.50%
USD | US7782961038
212.87
01:00:00
212.93
03/11/2026
-0.03%
-0.06
212.82
400
212.89
900
+18.20%
USD | IE00BKVD2N49
385.97
01:00:00
384.29
03/11/2026
+0.44%
+1.68
385.95
400
386.13
200
+39.54%
USD | CA82509L1076
129.52
01:00:00
129.36
03/11/2026
+0.12%
+0.16
129.47
1,200
129.50
100
-19.64%
USD | US8552441094
101.44
01:00:00
100.77
03/11/2026
+0.66%
+0.67
101.40
2,200
101.42
5,600
+19.67%
USD | US5949724083
138.33
01:00:00
138.46
03/11/2026
-0.09%
-0.13
138.30
160
138.34
120
-8.88%
USD | US8716071076
432.98
01:00:00
432.65
03/11/2026
+0.08%
+0.33
432.81
440
432.98
680
-7.89%
USD | US8725901040
213.44
01:00:00
218.78
03/11/2026
-2.44%
-5.34
213.38
100
213.45
300
+7.75%
USD | US8740541094
211.09
01:00:00
209.08
03/11/2026
+0.96%
+2.01
211.01
900
211.05
500
-18.34%
USD | US88160R1014
407.82
01:00:00
399.235
03/11/2026
+2.15%
+8.585
407.81
40
407.83
280
-11.23%
USD | US8825081040
198.67
01:00:00
197.46
03/11/2026
+0.61%
+1.21
198.65
100
198.67
5,700
+13.82%
USD | US5007541064
23.14
01:00:00
23.66
03/11/2026
-2.20%
-0.52
23.14
29,600
23.16
5,900
-2.43%
USD | CA8849038085
103.11
01:00:00
103.70
03/11/2026
-0.57%
-0.59
103.06
1,600
103.13
1,300
-21.37%
USD | US92345Y1064
203.13
01:00:00
202.66
03/11/2026
+0.23%
+0.47
203.13
1,240
203.16
80
-9.40%
USD | US92532F1003
492.38
01:00:00
499.17
03/11/2026
-1.36%
-6.79
492.24
200
492.39
640
+10.10%
USD | US9311421039
123.49
01:00:00
125.12
03/11/2026
-1.30%
-1.63
123.47
1,100
123.48
200
+12.31%
USD | US9344231041
27.81
01:00:00
27.76
03/11/2026
+0.18%
+0.05
27.78
16,700
27.79
18,700
-3.68%
USD | US9581021055
268.81
01:00:00
266.22
03/11/2026
+0.97%
+2.59
268.70
600
268.79
200
+54.54%
USD | US98138H1014
137.84
01:00:00
142.49
03/11/2026
-3.26%
-4.65
137.81
100
137.82
700
-33.66%
USD | US98389B1008
81.00
01:00:00
81.88
03/11/2026
-1.07%
-0.88
81.00
11,300
81.01
200
+10.86%
USD | US98980G1022
153.81
01:00:00
156.61
03/11/2026
-1.79%
-2.80
153.69
160
153.81
3,040
-30.37%