NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
02/19/2026 - 23:16:01
Day high
- - -
Day low
- - -
YTD %
24,797.34
-101.53 ( -0.41% )
-
-
-1.79%
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
24,797.34
23:16:01
24,898.87
02/18/2026
-0.41%
-101.53
-
-
-
-
-1.79%
USD | US00724F1012
259.21
02:00:00
263.17
02/19/2026
-1.50%
-3.96
259.19
1,720
259.21
920
-24.81%
USD | US0079031078
203.37
02:00:00
200.12
02/19/2026
+1.62%
+3.25
203.34
500
203.37
300
-6.56%
USD | US0090661010
125.81
02:00:00
124.27
02/19/2026
+1.24%
+1.54
125.80
100
125.81
7,200
-8.44%
USD | US02043Q1076
339.37
02:00:00
332.68
02/19/2026
+2.01%
+6.69
339.37
280
339.38
120
-16.34%
USD | US02079K1079
303.56
02:00:00
303.94
02/19/2026
-0.13%
-0.38
303.56
600
303.57
3,200
-3.14%
USD | US02079K3059
302.85
02:00:00
303.33
02/19/2026
-0.16%
-0.48
302.88
100
302.90
300
-3.09%
USD | US0255371017
128.42
02:00:00
127.27
02/19/2026
+0.90%
+1.15
128.40
1,500
128.43
100
+10.37%
USD | US0231351067
204.86
02:00:00
204.79
02/19/2026
+0.03%
+0.07
204.90
200
204.93
3,700
-11.28%
USD | US0311621009
375.50
02:00:00
379.73
02/19/2026
-1.11%
-4.23
375.41
280
375.50
680
+16.02%
USD | US0326541051
345.30
02:00:00
346.37
02/19/2026
-0.31%
-1.07
345.09
100
345.33
1,300
+27.72%
USD | US0378331005
260.58
02:00:00
264.35
02/19/2026
-1.43%
-3.77
260.53
1,500
260.58
100
-2.76%
USD | US0382221051
369.83
02:00:00
369.30
02/19/2026
+0.14%
+0.53
369.77
200
369.88
2,700
+43.70%
USD | US03831W1080
412.00
02:00:00
404.39
02/19/2026
+1.88%
+7.61
412.00
40
412.11
160
-39.99%
USD | US0420682058
126.93
02:00:00
127.24
02/19/2026
-0.24%
-0.31
126.86
200
126.92
200
+16.40%
USD | USN070592100
1,458.93
02:00:00
1,468.72
02/19/2026
-0.67%
-9.79
1,459.67
80
1,459.70
1,080
+37.28%
USD | US0494681010
80.26
02:00:00
83.61
02/19/2026
-4.01%
-3.35
80.22
1,700
80.24
200
-48.43%
USD | US0527691069
229.10
02:00:00
229.74
02/19/2026
-0.28%
-0.64
228.99
3,120
229.09
640
-22.39%
USD | US0530151036
215.97
02:00:00
217.21
02/19/2026
-0.57%
-1.24
215.90
680
215.95
80
-15.56%
USD | US05464C1018
441.12
02:00:00
430.12
02/19/2026
+2.56%
+11.00
440.98
440
441.12
80
-24.27%
USD | US05722G1004
62.56
02:00:00
61.54
02/19/2026
+1.66%
+1.02
62.56
2,800
62.57
1,600
+35.13%
USD | US09857L1089
4,007.45
02:00:00
4,269.99
02/19/2026
-6.15%
-262.54
4,003.92
20
4,009.99
100
-20.27%
USD | US11135F1012
333.99
02:00:00
333.51
02/19/2026
+0.14%
+0.48
333.93
2,160
333.97
360
-3.64%
USD | US1273871087
296.59
02:00:00
305.01
02/19/2026
-2.76%
-8.42
296.51
240
296.67
120
-2.42%
USD | US16119P1084
231.54
02:00:00
239.14
02/19/2026
-3.18%
-7.60
231.39
400
231.56
1,200
+14.56%
USD | US1729081059
197.97
02:00:00
196.41
02/19/2026
+0.79%
+1.56
197.94
400
197.96
700
+4.43%
USD | US17275R1023
78.56
02:00:00
78.18
02/19/2026
+0.49%
+0.38
78.56
7,700
78.57
100
+1.49%
USD | US21037T1097
291.66
02:00:00
294.05
02/19/2026
-0.81%
-2.39
291.62
1,480
291.66
2,160
-16.76%
USD | GB00BDCPN049
104.70
02:00:00
104.67
02/19/2026
+0.03%
+0.03
104.70
300
104.75
8,800
+15.40%
USD | US1924461023
64.99
02:00:00
66.81
02/19/2026
-2.72%
-1.82
64.99
2,700
65.00
1,900
-19.51%
USD | US20030N1019
31.38
02:00:00
31.60
02/19/2026
-0.70%
-0.22
31.38
12,800
31.39
2,700
+12.61%
USD | US2172041061
37.65
02:00:00
37.75
02/19/2026
-0.26%
-0.10
37.65
3,500
37.66
1,800
-3.58%
USD | US22160N1090
49.07
02:00:00
48.94
02/19/2026
+0.27%
+0.13
49.05
1,100
49.06
500
-27.22%
USD | US22160K1051
987.82
02:00:00
996.08
02/19/2026
-0.83%
-8.26
987.63
40
987.67
240
+15.51%
USD | US22788C1053
422.14
02:00:00
415.76
02/19/2026
+1.53%
+6.38
421.93
720
422.18
640
-11.31%
USD | US1264081035
41.68
02:00:00
41.36
02/19/2026
+0.77%
+0.32
41.68
18,200
41.69
3,600
+14.10%
USD | US23804L1035
120.60
02:00:00
121.78
02/19/2026
-0.97%
-1.18
120.57
300
120.61
600
-10.45%
USD | US2521311074
72.27
02:00:00
72.80
02/19/2026
-0.73%
-0.53
72.26
800
72.28
100
+9.69%
USD | US25278X1090
174.72
02:00:00
174.01
02/19/2026
+0.41%
+0.71
174.72
200
174.80
100
+15.75%
USD | US25809K1051
176.19
02:00:00
173.38
02/19/2026
+1.62%
+2.81
176.11
1,400
176.28
10,360
-23.45%
USD | US2855121099
199.88
02:00:00
200.23
02/19/2026
-0.17%
-0.35
199.88
200
199.91
100
-2.01%
USD | US30161N1019
47.36
02:00:00
47.24
02/19/2026
+0.25%
+0.12
47.34
16,000
47.35
200
+8.37%
USD | US3119001044
46.21
02:00:00
45.98
02/19/2026
+0.50%
+0.23
46.21
11,100
46.22
10,700
+14.58%
USD | NL0015001FS8
71.56
02:00:00
73.32
02/19/2026
-2.40%
-1.76
71.57
400
71.59
100
+13.48%
USD | US34959E1091
81.67
02:00:00
80.69
02/19/2026
+1.21%
+0.98
81.66
5,400
81.67
1,800
+1.61%
USD | US36266G1076
83.01
02:00:00
82.95
02/19/2026
+0.07%
+0.06
83.00
1,800
83.01
1,000
+1.13%
USD | US3755581036
151.12
02:00:00
152.74
02/19/2026
-1.06%
-1.62
151.10
2,200
151.13
200
+24.44%
USD | US4385161066
240.77
02:00:00
241.14
02/19/2026
-0.15%
-0.37
240.73
2,000
240.80
1,000
+23.60%
USD | US45168D1046
630.73
02:00:00
634.90
02/19/2026
-0.66%
-4.17
630.50
40
630.66
120
-6.15%
USD | US4576693075
161.00
02:00:00
151.11
02/19/2026
+6.54%
+9.89
160.70
100
160.97
1,100
-13.18%
USD | US4581401001
44.62
02:00:00
45.46
02/19/2026
-1.85%
-0.84
44.62
9,800
44.63
26,300
+23.20%
USD | US4612021034
381.54
02:00:00
389.57
02/19/2026
-2.06%
-8.03
381.41
2,160
381.55
80
-41.19%
USD | US46120E6023
499.53
02:00:00
500.76
02/19/2026
-0.25%
-1.23
499.41
440
499.53
1,080
-11.58%
USD | US49271V1008
29.10
02:00:00
29.14
02/19/2026
-0.14%
-0.04
29.09
800
29.10
6,900
+4.03%
USD | US4824801009
1,469.90
02:00:00
1,480.30
02/19/2026
-0.70%
-10.40
1,469.91
1,240
1,470.20
80
+21.83%
USD | US5128073062
237.39
02:00:00
240.09
02/19/2026
-1.12%
-2.70
237.37
3,600
237.46
1,800
+40.26%
USD | IE000S9YS762
490.11
02:00:00
485.28
02/19/2026
+1.00%
+4.83
490.08
400
490.28
280
+13.81%
USD | US5719032022
349.89
02:00:00
356.00
02/19/2026
-1.72%
-6.11
349.85
40
349.87
1,200
+14.75%
USD | US5738741041
79.61
02:00:00
79.09
02/19/2026
+0.66%
+0.52
79.64
800
79.65
2,100
-6.93%
USD | US58733R1023
1,996.55
02:00:00
2,009.05
02/19/2026
-0.62%
-12.50
1,995.82
70
1,996.75
10
-0.26%
USD | US30303M1027
644.78
02:00:00
643.22
02/19/2026
+0.24%
+1.56
644.72
160
644.80
80
-2.56%
USD | US5950171042
77.16
02:00:00
79.11
02/19/2026
-2.46%
-1.95
77.13
200
77.14
2,500
+24.15%
USD | US5951121038
417.35
02:00:00
420.95
02/19/2026
-0.86%
-3.60
416.70
500
416.87
100
+47.49%
USD | US5949181045
398.46
02:00:00
399.60
02/19/2026
-0.29%
-1.14
398.43
200
398.47
3,720
-17.37%
USD | US6092071058
58.64
02:00:00
60.08
02/19/2026
-2.40%
-1.44
58.63
1,100
58.64
5,400
+11.61%
USD | US6098391054
1,175.22
02:00:00
1,188.32
02/19/2026
-1.10%
-13.10
1,175.60
80
1,175.61
120
+31.11%
USD | US61174X1090
81.99
02:00:00
83.18
02/19/2026
-1.43%
-1.19
81.97
3,400
81.98
400
+8.49%
USD | US64110L1061
77.00
02:00:00
77.99
02/19/2026
-1.27%
-0.99
76.99
20
77.00
301,730
-16.82%
USD | US67066G1040
187.90
02:00:00
187.98
02/19/2026
-0.04%
-0.08
187.88
400
187.89
8,700
+0.79%
USD | NL0009538784
232.11
02:00:00
237.33
02/19/2026
-2.20%
-5.22
232.09
200
232.15
900
+9.34%
USD | US67103H1077
94.17
02:00:00
92.75
02/19/2026
+1.53%
+1.42
94.16
3,900
94.17
4,100
+1.69%
USD | US6795801009
195.17
02:00:00
193.81
02/19/2026
+0.70%
+1.36
195.09
600
195.17
1,000
+23.60%
USD | US6937181088
124.90
02:00:00
125.17
02/19/2026
-0.22%
-0.27
124.87
100
124.90
200
+14.30%
USD | US69608A1088
134.89
02:00:00
135.38
02/19/2026
-0.36%
-0.49
134.90
200
134.91
200
-23.84%
USD | US6974351057
150.99
02:00:00
152.35
02/19/2026
-0.89%
-1.36
150.99
800
151.03
400
-17.29%
USD | US7043261079
92.34
02:00:00
94.29
02/19/2026
-2.07%
-1.95
92.32
7,700
92.33
1,000
-15.95%
USD | US70450Y1038
41.73
02:00:00
41.45
02/19/2026
+0.68%
+0.28
41.73
14,500
41.74
17,100
-29.00%
USD | US7223041028
101.95
02:00:00
102.92
02/19/2026
-0.94%
-0.97
101.97
100
101.98
800
-9.23%
USD | US7134481081
164.59
02:00:00
164.39
02/19/2026
+0.12%
+0.20
164.58
1,000
164.60
7,100
+14.54%
USD | US7475251036
141.27
02:00:00
143.24
02/19/2026
-1.38%
-1.97
141.26
200
141.28
2,400
-16.26%
USD | US75886F1075
782.38
02:00:00
792.16
02/19/2026
-1.23%
-9.78
781.85
80
782.33
80
+2.63%
USD | US7766961061
332.00
02:00:00
327.60
02/19/2026
+1.34%
+4.40
331.93
40
332.00
720
-26.40%
USD | US7782961038
200.38
02:00:00
200.38
02/19/2026
0.00%
0.00
200.31
3,300
200.35
200
+11.24%
USD | IE00BKVD2N49
408.97
02:00:00
424.14
02/19/2026
-3.58%
-15.17
408.96
100
408.97
800
+54.01%
USD | CA82509L1076
123.80
02:00:00
121.64
02/19/2026
+1.78%
+2.16
123.79
100
123.83
100
-24.43%
USD | US8552441094
95.80
02:00:00
95.76
02/19/2026
+0.04%
+0.04
95.81
1,300
95.82
300
+13.72%
USD | US5949724083
129.45
02:00:00
125.20
02/19/2026
+3.39%
+4.25
129.44
320
129.50
40
-17.60%
USD | US8716071076
442.44
02:00:00
442.31
02/19/2026
+0.03%
+0.13
442.32
1,760
442.53
400
-5.84%
USD | US8725901040
215.30
02:00:00
213.25
02/19/2026
+0.96%
+2.05
215.25
400
215.28
200
+5.03%
USD | US8740541094
201.37
02:00:00
199.13
02/19/2026
+1.12%
+2.24
201.38
400
201.42
400
-22.22%
USD | US88160R1014
411.71
02:00:00
411.32
02/19/2026
+0.09%
+0.39
411.66
80
411.70
280
-8.54%
USD | US8825081040
218.05
02:00:00
223.32
02/19/2026
-2.36%
-5.27
218.07
1,400
218.10
100
+28.72%
USD | US5007541064
23.99
02:00:00
23.95
02/19/2026
+0.17%
+0.04
23.99
2,900
24.00
4,300
-1.24%
USD | CA8849038085
85.16
02:00:00
85.69
02/19/2026
-0.62%
-0.53
85.12
3,800
85.20
1,800
-35.03%
USD | US92345Y1064
183.89
02:00:00
184.07
02/19/2026
-0.10%
-0.18
183.74
40
184.01
240
-17.71%
USD | US92532F1003
469.27
02:00:00
470.31
02/19/2026
-0.22%
-1.04
469.10
360
469.27
520
+3.74%
USD | US9311421039
124.87
02:00:00
126.62
02/19/2026
-1.38%
-1.75
124.86
3,200
124.88
300
+13.65%
USD | US9344231041
28.53
02:00:00
28.79
02/19/2026
-0.90%
-0.26
28.54
2,400
28.55
100
-0.10%
USD | US9581021055
284.67
02:00:00
296.56
02/19/2026
-4.01%
-11.89
284.66
2,000
284.78
200
+72.15%
USD | US98138H1014
140.02
02:00:00
142.63
02/19/2026
-1.83%
-2.61
140.00
800
140.02
200
-33.59%
USD | US98389B1008
80.82
02:00:00
79.68
02/19/2026
+1.43%
+1.14
80.82
2,900
80.83
3,100
+7.88%
USD | US98980G1022
168.99
02:00:00
172.13
02/19/2026
-1.82%
-3.14
168.95
200
168.98
1,120
-23.47%