NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
12/22/2025 - 18:04:03
Day high
12/22/2025 - 15:31:53
Day low
12/22/2025 - 16:36:25
YTD %
25,473.18
+127.00 ( +0.50% )
25,554.03
25,401.59
+21.23%
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
25,473.18
18:04:03
25,346.18
12/19/2025
+0.50%
+127.00
-
-
-
-
 +21.23%
USD | US00724F1012
357.935
18:03:58
355.86
12/20/2025
+0.58%
+2.075
357.79
160
358.08
80
 -19.97%
USD | US0079031078
214.81
18:04:03
213.43
12/20/2025
+0.65%
+1.38
214.72
200
214.85
100
 +76.70%
USD | US0090661010
136.17
18:03:35
135.28
12/20/2025
+0.66%
+0.89
136.03
100
136.20
100
 +2.94%
USD | US02079K1079
310.70
18:04:01
308.61
12/20/2025
+0.68%
+2.09
310.65
200
310.71
100
 +62.05%
USD | US02079K3059
309.26
18:04:01
307.16
12/20/2025
+0.68%
+2.10
309.23
200
309.26
100
 +62.26%
USD | US0255371017
114.41
18:04:03
114.49
12/20/2025
-0.07%
-0.08
114.41
200
114.46
200
 +24.14%
USD | US0231351067
227.81
18:04:04
227.35
12/20/2025
+0.20%
+0.45
227.80
100
227.81
300
 +3.63%
USD | US0311621009
331.58
18:04:00
327.38
12/20/2025
+1.28%
+4.20
331.47
160
331.64
40
 +25.61%
USD | US0326541051
277.24
18:03:51
274.44
12/20/2025
+1.02%
+2.80
277.13
100
277.33
300
 +29.17%
USD | US0378331005
271.99
18:04:03
273.67
12/20/2025
-0.61%
-1.68
271.96
700
271.98
100
 +9.28%
USD | US0382221051
259.86
18:03:41
256.41
12/20/2025
+1.35%
+3.45
259.79
300
259.91
200
 +57.66%
USD | US03831W1080
730.31
18:03:41
721.37
12/20/2025
+1.24%
+8.94
730.04
80
730.79
160
 +122.76%
USD | US0420682058
114.10
18:03:59
114.03
12/20/2025
+0.06%
+0.07
114.08
100
114.17
200
 -7.56%
USD | USN070592100
1,052.65
18:03:06
1,056.02
12/20/2025
-0.32%
-3.37
1,052.27
80
1,053.34
160
 +52.37%
USD | US0463531089
91.72
18:04:04
91.36
12/20/2025
+0.40%
+0.37
91.72
300
91.74
200
 +39.44%
USD | US0494681010
164.35
18:03:26
161.07
12/20/2025
+2.04%
+3.28
164.17
100
164.38
100
 -33.82%
USD | US0527691069
300.63
18:04:02
300.08
12/20/2025
+0.18%
+0.55
300.45
40
300.82
40
 +1.53%
USD | US0530151036
260.57
18:02:49
257.94
12/20/2025
+1.02%
+2.63
260.52
40
260.67
40
 -11.88%
USD | US05464C1018
601.57
18:03:26
594.20
12/20/2025
+1.24%
+7.37
600.89
40
602.19
120
 -0.02%
USD | US05722G1004
45.48
18:03:44
44.71
12/20/2025
+1.72%
+0.77
45.47
300
45.48
600
 +9.00%
USD | US09062X1037
175.86
18:01:15
174.80
12/20/2025
+0.61%
+1.06
175.85
200
176.10
300
 +14.31%
USD | US09857L1089
5,432.30
18:02:10
5,393.74
12/20/2025
+0.71%
+38.56
5,429.56
40
5,435.00
10
 +8.56%
USD | US11135F1012
340.09
18:04:01
340.36
12/20/2025
-0.08%
-0.27
340.01
120
340.15
40
 +46.81%
USD | US1273871087
316.56
18:03:35
314.91
12/20/2025
+0.52%
+1.65
316.40
40
316.72
40
 +4.81%
USD | US12514G1085
140.86
18:03:33
140.65
12/20/2025
+0.15%
+0.21
140.83
100
141.08
100
 -19.19%
USD | US16119P1084
205.84
18:03:56
205.00
12/20/2025
+0.41%
+0.84
205.73
40
205.97
40
 -40.19%
USD | US1729081059
192.75
18:02:40
187.57
12/20/2025
+2.76%
+5.18
192.59
200
192.94
100
 +2.67%
USD | US17275R1023
78.16
18:04:02
78.42
12/20/2025
-0.33%
-0.26
78.15
700
78.17
800
 +32.47%
USD | US21037T1097
358.45
18:02:35
355.40
12/20/2025
+0.86%
+3.05
358.12
120
358.73
80
 +58.87%
USD | GB00BDCPN049
91.52
18:02:05
92.14
12/20/2025
-0.67%
-0.62
91.44
300
91.55
100
 +19.96%
USD | US1924461023
85.23
18:03:40
85.41
12/20/2025
-0.21%
-0.18
85.21
200
85.23
200
 +11.07%
USD | US20030N1019
29.335
18:03:39
29.57
12/20/2025
-0.79%
-0.235
29.33
400
29.34
1,200
 -21.21%
USD | US2172041061
39.315
18:03:17
39.07
12/20/2025
+0.63%
+0.245
39.31
300
39.32
500
 -31.92%
USD | US22160N1090
65.70
18:03:28
65.23
12/20/2025
+0.72%
+0.47
65.69
400
65.72
100
 -8.88%
USD | US22160K1051
849.80
18:03:56
855.62
12/20/2025
-0.68%
-5.82
849.70
80
850.00
200
 -6.62%
USD | US22788C1053
482.99
18:02:52
481.28
12/20/2025
+0.36%
+1.71
482.15
40
482.80
160
 +40.66%
USD | US1264081035
36.42
18:03:53
36.50
12/20/2025
-0.22%
-0.08
36.42
2,400
36.43
1,800
 +13.11%
USD | US23804L1035
142.76
18:03:42
140.39
12/20/2025
+1.69%
+2.37
142.72
100
142.83
200
 -1.75%
USD | US2521311074
67.68
18:04:00
66.06
12/20/2025
+2.45%
+1.62
67.68
100
67.69
100
 -15.06%
USD | US25278X1090
150.03
18:02:37
148.13
12/20/2025
+1.28%
+1.90
149.84
100
150.14
300
 -9.58%
USD | US25809K1051
234.37
18:03:30
234.25
12/20/2025
+0.05%
+0.12
234.12
40
234.42
80
 +39.64%
USD | US2855121099
203.94
18:02:02
203.92
12/20/2025
+0.01%
+0.02
203.94
500
203.95
100
 +39.38%
USD | US30161N1019
43.63
18:04:01
43.66
12/20/2025
-0.07%
-0.03
43.62
100
43.63
500
 +15.99%
USD | US3119001044
41.665
18:03:50
42.35
12/20/2025
-1.62%
-0.685
41.66
600
41.67
700
 +17.79%
USD | US34959E1091
81.15
18:03:41
80.24
12/20/2025
+1.13%
+0.91
81.14
100
81.18
100
 -15.07%
USD | US36266G1076
83.30
18:03:06
82.89
12/20/2025
+0.49%
+0.41
83.27
400
83.34
100
 +6.02%
USD | KYG393871085
36.335
18:03:33
36.63
12/20/2025
-0.81%
-0.295
36.33
200
36.36
100
 -14.64%
USD | US3755581036
124.33
18:03:33
124.29
12/20/2025
+0.03%
+0.04
124.29
100
124.34
300
 +34.56%
USD | US4385161066
196.62
18:03:22
199.11
12/20/2025
-1.25%
-2.49
196.52
100
196.67
300
 -11.86%
USD | US45168D1046
701.37
18:03:52
700.34
12/20/2025
+0.15%
+1.03
701.27
120
702.00
120
 +69.39%
USD | US4581401001
36.565
18:04:04
36.82
12/20/2025
-0.69%
-0.255
36.56
3,000
36.57
1,000
 +83.64%
USD | US4612021034
673.82
18:03:42
671.30
12/20/2025
+0.38%
+2.52
673.63
40
673.95
80
 +6.81%
USD | US46120E6023
581.47
18:03:50
572.47
12/20/2025
+1.57%
+9.00
581.19
40
581.60
2,040
 +9.68%
USD | US49271V1008
28.195
18:03:53
27.89
12/20/2025
+1.09%
+0.305
28.19
1,900
28.20
1,500
 -13.17%
USD | US4824801009
1,266.21
18:02:41
1,245.67
12/20/2025
+1.65%
+20.54
1,264.60
80
1,266.18
40
 +97.69%
USD | US5128073062
175.51
18:04:02
172.27
12/20/2025
+1.88%
+3.24
175.44
200
175.56
200
 +138.50%
USD | IE000S9YS762
423.54
18:03:15
421.43
12/20/2025
+0.50%
+2.11
423.39
40
423.75
120
 +0.66%
USD | US5500211090
209.46
18:04:01
209.45
12/20/2025
+0.00%
+0.01
209.45
100
209.62
100
 -45.23%
USD | US5719032022
314.48
18:03:38
310.16
12/20/2025
+1.39%
+4.32
314.37
80
314.56
40
 +11.19%
USD | US5738741041
85.24
18:03:42
84.09
12/20/2025
+1.37%
+1.15
85.22
300
85.26
400
 -23.87%
USD | US58733R1023
1,981.32
18:03:49
1,997.61
12/20/2025
-0.82%
-16.29
1,979.73
20
1,982.83
20
 +17.48%
USD | US30303M1027
660.31
18:04:02
658.77
12/20/2025
+0.23%
+1.54
660.06
40
660.31
40
 +12.51%
USD | US5950171042
66.28
18:03:40
64.91
12/20/2025
+2.11%
+1.37
66.27
400
66.29
100
 +13.18%
USD | US5951121038
270.77
18:04:04
265.92
12/20/2025
+1.80%
+4.79
270.63
200
270.77
100
 +215.97%
USD | US5949181045
486.17
18:03:54
485.92
12/20/2025
+0.05%
+0.25
486.15
40
486.19
200
 +15.28%
USD | US6092071058
54.46
18:03:06
54.50
12/20/2025
-0.07%
-0.04
54.44
200
54.45
400
 -8.76%
USD | US61174X1090
77.51
18:03:53
76.26
12/20/2025
+1.64%
+1.25
77.51
800
77.53
200
 +45.09%
USD | US64110L1061
93.68
18:04:04
94.39
12/20/2025
-0.76%
-0.72
93.67
20
93.68
150
 +5.90%
USD | US67066G1040
183.15
18:04:03
180.99
12/20/2025
+1.19%
+2.16
183.14
200
183.16
200
 +34.78%
USD | NL0009538784
229.58
18:03:34
226.27
12/20/2025
+1.46%
+3.31
229.41
100
229.73
200
 +8.86%
USD | US67103H1077
91.48
18:04:01
91.00
12/20/2025
+0.53%
+0.48
91.47
300
91.49
200
 +15.11%
USD | US6795801009
159.32
18:04:03
157.39
12/20/2025
+1.23%
+1.93
159.32
100
159.50
100
 -10.78%
USD | US6821891057
55.72
18:03:41
55.21
12/20/2025
+0.92%
+0.51
55.70
100
55.72
100
 -12.43%
USD | US6937181088
112.56
18:00:53
111.57
12/20/2025
+0.89%
+0.99
112.54
200
112.63
300
 +7.26%
USD | US69608A1088
193.13
18:04:02
193.38
12/20/2025
-0.13%
-0.25
193.14
200
193.20
500
 +155.69%
USD | US6974351057
189.45
18:03:22
186.88
12/20/2025
+1.38%
+2.57
189.37
100
189.44
500
 +2.70%
USD | US7043261079
114.46
18:02:49
112.28
12/20/2025
+1.94%
+2.18
114.33
100
114.50
100
 -19.93%
USD | US70450Y1038
60.275
18:04:03
59.81
12/20/2025
+0.78%
+0.465
60.28
100
60.29
300
 -29.92%
USD | US7223041028
112.42
18:03:36
109.51
12/20/2025
+2.66%
+2.91
112.36
100
112.41
100
 +12.91%
USD | US7134481081
147.795
18:02:41
148.16
12/20/2025
-0.25%
-0.365
147.81
200
147.83
200
 -2.56%
USD | US7475251036
175.44
18:03:31
175.25
12/20/2025
+0.11%
+0.19
175.37
100
175.47
100
 +14.08%
USD | US75886F1075
783.52
18:03:51
767.96
12/20/2025
+2.03%
+15.56
782.89
80
783.97
80
 +7.81%
USD | US7766961061
448.90
18:03:40
444.99
12/20/2025
+0.88%
+3.91
448.69
40
448.98
80
 -14.40%
USD | US7782961038
181.65
18:03:51
182.41
12/20/2025
-0.42%
-0.76
181.56
100
181.77
100
 +20.59%
USD | CA82509L1076
171.10
18:04:02
169.57
12/20/2025
+0.90%
+1.53
171.01
200
171.14
100
 +59.48%
USD | US8552441094
87.84
18:03:55
88.33
12/20/2025
-0.55%
-0.49
87.83
100
87.86
100
 -3.20%
USD | US5949724083
166.36
18:04:03
164.82
12/20/2025
+0.93%
+1.54
166.22
40
166.30
80
 -43.09%
USD | US8716071076
475.94
18:03:19
463.73
12/20/2025
+2.63%
+12.21
475.48
80
475.89
200
 -4.46%
USD | US8725901040
195.83
18:04:00
196.73
12/20/2025
-0.46%
-0.90
195.79
300
195.88
200
 -10.87%
USD | US8740541094
248.61
18:03:23
247.40
12/20/2025
+0.49%
+1.21
248.46
100
248.74
100
 +34.40%
USD | US88160R1014
494.41
18:04:04
481.20
12/20/2025
+2.72%
+13.11
494.22
40
494.29
40
 +19.16%
USD | US8825081040
179.27
18:03:51
176.29
12/20/2025
+1.69%
+2.98
179.22
100
179.31
200
 -5.98%
USD | US5007541064
24.24
18:03:37
24.51
12/20/2025
-1.10%
-0.27
24.23
2,500
24.24
2,300
 -20.19%
USD | US88339J1051
37.28
18:03:59
37.26
12/20/2025
+0.05%
+0.02
37.27
300
37.28
300
 -68.30%
USD | CA8849038085
132.19
18:00:22
131.63
12/20/2025
+0.43%
+0.56
132.05
100
132.17
200
 -17.93%
USD | US92345Y1064
220.375
18:02:49
218.03
12/20/2025
+1.08%
+2.345
220.29
440
220.47
40
 -20.84%
USD | US92532F1003
457.65
18:03:12
456.20
12/20/2025
+0.32%
+1.45
457.05
120
457.44
40
 +13.29%
USD | US9344231041
28.64
18:04:00
27.77
12/20/2025
+3.13%
+0.87
28.63
12,000
28.64
3,100
 +162.72%
USD | US98138H1014
220.13
18:02:52
218.63
12/20/2025
+0.69%
+1.50
219.83
100
220.08
200
 -15.27%
USD | US98389B1008
73.45
18:04:02
72.67
12/20/2025
+1.07%
+0.78
73.42
300
73.44
300
 +7.63%
USD | US98980G1022
233.59
18:02:48
232.55
12/20/2025
+0.45%
+1.04
233.16
40
233.37
80
 +28.90%