NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
09/25/2026 - 20:43:18
Day high
09/25/2026 - 18:17:15
Day low
09/25/2026 - 16:17:21
YTD %
30,610.87
+132.01 ( +0.43% )
30,667.56
30,413.58
+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
30,610.87
20:43:18
30,478.86
09/24/2026
+0.43%
+132.01
-
-
-
-
 +21.23%
USD | US00724F1012
235.96
20:43:13
238.93
09/25/2026
-1.24%
-2.97
235.82
40
235.97
40
 -31.73%
USD | US0079031078
630.56
20:43:10
629.26
09/25/2026
+0.21%
+1.30
630.50
400
630.80
100
 +193.83%
USD | US0090661010
156.61
20:43:15
151.39
09/25/2026
+3.45%
+5.22
156.56
100
156.62
600
 +11.55%
USD | US02043Q1076
252.425
20:40:17
249.59
09/25/2026
+1.14%
+2.835
252.36
80
252.63
40
 -37.23%
USD | US02079K1079
341.32
20:43:18
339.01
09/25/2026
+0.68%
+2.31
341.32
160
341.36
520
 +8.03%
USD | US02079K3059
344.225
20:43:09
342.36
09/25/2026
+0.54%
+1.865
344.20
280
344.26
40
 +9.38%
USD | US0255371017
117.71
20:43:08
117.57
09/25/2026
+0.12%
+0.14
117.70
200
117.73
100
 +1.96%
USD | US0231351067
249.69
20:43:12
249.38
09/25/2026
+0.12%
+0.31
249.68
200
249.72
500
 +8.04%
USD | US0311621009
413.09
20:43:06
406.04
09/25/2026
+1.74%
+7.05
413.01
40
413.18
40
 +24.05%
USD | US0326541051
393.60
20:43:07
382.61
09/25/2026
+2.87%
+10.99
393.22
240
393.70
120
 +41.08%
USD | US0378331005
340.22
20:43:12
335.92
09/25/2026
+1.28%
+4.30
340.20
120
340.25
40
 +23.56%
USD | US0382221051
484.79
20:43:12
474.25
09/25/2026
+2.22%
+10.54
484.70
40
484.86
120
 +84.54%
USD | US03831W1080
311.69
20:43:16
312.47
09/25/2026
-0.25%
-0.78
311.60
80
311.78
200
 -53.63%
USD | US0420682058
312.73
20:43:12
306.34
09/25/2026
+2.09%
+6.39
312.56
100
312.76
300
 +180.25%
USD | USN070592100
1,741.52
20:42:39
1,722.50
09/25/2026
+1.10%
+19.02
1,741.31
10
1,741.85
30
 +61.00%
USD | US04626A1034
368.29
20:42:51
360.51
09/25/2026
+2.16%
+7.78
368.03
200
368.41
100
 +116.70%
USD | US0527691069
211.40
20:43:04
211.35
09/25/2026
+0.02%
+0.05
211.33
100
211.53
100
 -28.60%
USD | US0530151036
263.30
20:39:35
263.11
09/25/2026
+0.07%
+0.19
263.27
200
263.40
200
 +2.29%
USD | US05464C1018
433.27
20:42:22
445.00
09/25/2026
-2.64%
-11.73
432.72
80
433.45
80
 -21.65%
USD | US05722G1004
57.54
20:43:15
57.29
09/25/2026
+0.44%
+0.25
57.53
800
57.55
300
 +25.80%
USD | US09857L1089
162.75
20:43:18
157.41
09/25/2026
+3.39%
+5.34
162.76
80
162.80
130
 -26.52%
USD | US11135F1012
352.97
20:43:10
350.36
09/25/2026
+0.74%
+2.61
352.95
160
352.99
80
 +1.23%
USD | US1273871087
324.56
20:42:45
322.00
09/25/2026
+0.80%
+2.56
324.46
40
324.57
40
 +3.01%
USD | US1729081059
200.235
20:42:32
197.68
09/25/2026
+1.29%
+2.555
200.17
200
200.32
100
 +5.11%
USD | US17275R1023
107.15
20:42:38
106.97
09/25/2026
+0.17%
+0.18
107.17
300
107.19
200
 +38.87%
USD | US21037T1097
263.00
20:42:12
261.62
09/25/2026
+0.53%
+1.38
263.04
80
263.25
120
 -25.94%
USD | GB00BDCPN049
101.33
20:42:36
100.31
09/25/2026
+1.02%
+1.02
101.30
100
101.34
100
 +10.60%
USD | US20030N1019
21.755
20:43:16
22.13
09/25/2026
-1.69%
-0.375
21.75
3,600
21.76
1,900
 -21.14%
USD | US2172041061
27.725
20:42:53
28.04
09/25/2026
-1.12%
-0.315
27.72
1,700
27.73
700
 -28.38%
USD | US21873S1087
87.65
20:43:17
90.13
09/25/2026
-2.75%
-2.48
87.58
100
87.64
100
 +25.86%
USD | US22160K1051
920.885
20:42:59
896.48
09/25/2026
+2.72%
+24.405
920.50
40
921.10
40
 +3.96%
USD | US22788C1053
254.94
20:43:04
259.67
09/25/2026
-1.82%
-4.73
254.91
80
255.00
120
 +121.58%
USD | US1264081035
46.78
20:42:46
46.95
09/25/2026
-0.36%
-0.17
46.78
1,400
46.79
700
 +29.52%
USD | US23804L1035
271.115
20:42:50
256.92
09/25/2026
+5.53%
+14.195
270.90
200
271.33
100
 +88.93%
USD | US2521311074
87.01
20:42:46
87.47
09/25/2026
-0.53%
-0.46
86.99
700
87.04
200
 +31.79%
USD | US25278X1090
186.60
20:43:15
189.01
09/25/2026
-1.28%
-2.41
186.55
100
186.76
100
 +25.73%
USD | US25809K1051
191.45
20:42:23
187.53
09/25/2026
+2.09%
+3.92
191.51
200
191.64
100
 -17.20%
USD | US30161N1019
40.175
20:42:35
40.20
09/25/2026
-0.06%
-0.025
40.17
400
40.18
1,400
 -7.78%
USD | US3119001044
50.79
20:43:03
50.73
09/25/2026
+0.12%
+0.06
50.78
200
50.79
200
 +26.41%
USD | NL0015001FS8
55.74
20:42:03
55.38
09/25/2026
+0.65%
+0.36
55.74
100
55.75
400
 -14.29%
USD | US34959E1091
174.54
20:42:10
178.67
09/25/2026
-2.31%
-4.13
174.45
100
174.58
100
 +125.00%
USD | US36266G1076
66.67
20:42:06
66.38
09/25/2026
+0.44%
+0.29
66.65
100
66.69
700
 -19.07%
USD | US3755581036
149.71
20:42:30
149.69
09/25/2026
+0.01%
+0.02
149.69
200
149.74
100
 +21.96%
USD | US43849R1059
157.28
20:42:57
158.46
09/25/2026
-0.74%
-1.18
157.25
100
157.42
200
 -
USD | US4385162056
211.89
20:42:58
211.79
09/25/2026
+0.05%
+0.10
211.87
100
211.93
300
 +8.56%
USD | US45168D1046
516.51
20:41:20
513.39
09/25/2026
+0.61%
+3.12
516.24
80
516.93
40
 -24.11%
USD | US4581401001
124.55
20:43:18
127.39
09/25/2026
-2.23%
-2.84
124.54
500
124.55
100
 +245.23%
USD | US4612021034
276.65
20:43:04
277.13
09/25/2026
-0.17%
-0.48
276.63
40
276.68
80
 -58.16%
USD | US46120E6023
402.38
20:42:31
399.52
09/25/2026
+0.72%
+2.86
402.10
40
402.45
40
 -29.46%
USD | US49271V1008
31.515
20:41:35
30.88
09/25/2026
+2.06%
+0.635
31.51
400
31.52
3,200
 +10.25%
USD | US4824801009
187.73
20:43:07
187.11
09/25/2026
+0.33%
+0.62
187.69
20
187.74
10
 +53.99%
USD | US5128073062
313.63
20:42:58
307.16
09/25/2026
+2.11%
+6.47
313.54
100
313.65
200
 +79.44%
USD | IE000S9YS762
467.83
20:43:10
468.14
09/25/2026
-0.07%
-0.31
467.81
160
467.93
80
 +9.79%
USD | US55024U1097
947.93
20:43:00
929.04
09/25/2026
+2.03%
+18.89
947.29
40
948.57
40
 +152.05%
USD | US5719032022
351.27
20:42:56
351.51
09/25/2026
-0.07%
-0.24
351.25
120
351.46
40
 +13.30%
USD | US5738741041
264.20
20:43:15
258.95
09/25/2026
+2.03%
+5.25
264.15
100
264.32
100
 +204.72%
USD | US58733R1023
1,751.64
20:43:15
1,754.13
09/25/2026
-0.14%
-2.49
1,751.61
10
1,751.99
10
 -12.91%
USD | US30303M1027
752.22
20:43:18
777.59
09/25/2026
-3.26%
-25.37
752.10
80
752.19
80
 +17.80%
USD | US5950171042
78.40
20:42:59
74.69
09/25/2026
+4.97%
+3.71
78.36
200
78.40
200
 +17.22%
USD | US5951121038
1,081.49
20:43:07
1,080.53
09/25/2026
+0.09%
+0.96
1,081.20
120
1,081.50
40
 +278.59%
USD | US5949181045
517.87
20:43:18
497.93
09/25/2026
+4.00%
+19.94
517.77
120
517.92
80
 +2.96%
USD | US6092071058
60.065
20:43:17
60.86
09/25/2026
-1.31%
-0.795
60.06
300
60.08
300
 +13.06%
USD | US6098391054
1,365.36
20:43:02
1,335.55
09/25/2026
+2.23%
+29.81
1,364.49
10
1,366.24
20
 +47.35%
USD | US61174X1090
42.91
20:42:45
42.67
09/25/2026
+0.56%
+0.24
42.90
500
42.92
100
 +11.31%
USD | NL0009805522
237.72
20:43:00
243.48
09/25/2026
-2.37%
-5.76
237.59
200
237.73
100
 +190.88%
USD | US64110L1061
71.105
20:43:11
71.72
09/25/2026
-0.86%
-0.615
71.10
700
71.11
400
 -23.51%
USD | US67066G1040
224.18
20:43:17
224.58
09/25/2026
-0.18%
-0.40
224.16
100
224.18
200
 +20.42%
USD | NL0009538784
236.94
20:42:06
230.16
09/25/2026
+2.95%
+6.78
236.88
100
237.15
100
 +6.04%
USD | US67103H1077
86.105
20:43:10
86.24
09/25/2026
-0.16%
-0.135
86.09
100
86.12
200
 -5.45%
USD | US6795801009
174.03
20:42:40
174.93
09/25/2026
-0.51%
-0.90
173.91
100
174.09
300
 +11.56%
USD | US6937181088
111.47
20:42:05
110.67
09/25/2026
+0.72%
+0.80
111.43
200
111.52
100
 +1.06%
USD | US69608A1088
191.44
20:43:02
192.59
09/25/2026
-0.60%
-1.15
191.37
100
191.50
300
 +8.35%
USD | US6974351057
377.675
20:43:09
389.92
09/25/2026
-3.14%
-12.245
377.53
400
377.85
200
 +111.68%
USD | US7043261079
101.32
20:41:50
101.59
09/25/2026
-0.27%
-0.27
101.30
100
101.33
300
 -9.44%
USD | US70450Y1038
55.005
20:43:07
52.60
09/25/2026
+4.57%
+2.405
55.00
300
55.01
700
 -9.90%
USD | US7223041028
77.57
20:43:05
78.20
09/25/2026
-0.81%
-0.63
77.55
100
77.58
500
 -31.03%
USD | US7134481081
128.22
20:43:00
128.15
09/25/2026
+0.05%
+0.07
128.21
300
128.25
200
 -10.71%
USD | US7475251036
203.60
20:42:42
194.26
09/25/2026
+4.81%
+9.34
203.59
300
203.68
100
 +13.57%
USD | US75886F1075
790.06
20:37:37
796.02
09/25/2026
-0.75%
-5.96
789.17
40
790.19
80
 +3.13%
USD | US7731211089
74.00
20:43:11
73.61
09/25/2026
+0.53%
+0.39
73.97
200
74.00
100
 +5.52%
USD | US7766961061
359.39
20:39:38
364.02
09/25/2026
-1.27%
-4.63
359.25
40
359.51
80
 -18.22%
USD | US7782961038
235.115
20:43:07
235.40
09/25/2026
-0.12%
-0.285
234.97
100
235.15
100
 +30.68%
USD | US80004C2008
1,775.825
20:42:59
1,753.62
09/25/2026
+1.27%
+22.205
1,774.73
40
1,775.98
40
 +638.74%
USD | IE00BKVD2N49
914.66
20:43:06
905.92
09/25/2026
+0.96%
+8.74
914.22
40
914.66
80
 +228.96%
USD | CA82509L1076
142.43
20:43:04
145.16
09/25/2026
-1.88%
-2.73
142.39
200
142.47
600
 -9.82%
USD | US84615Q1031
148.02
20:43:12
148.03
09/25/2026
-0.01%
-0.01
147.99
200
148.04
200
 -
USD | US8552441094
94.21
20:43:05
93.65
09/25/2026
+0.60%
+0.56
94.18
300
94.23
200
 +11.21%
USD | US5949724083
158.70
20:43:06
161.61
09/25/2026
-1.80%
-2.91
158.68
100
158.76
100
 +6.36%
USD | US8716071076
426.92
20:43:17
424.91
09/25/2026
+0.47%
+2.01
426.52
40
426.93
40
 -9.54%
USD | US8725901040
165.88
20:42:47
165.35
09/25/2026
+0.32%
+0.53
165.86
400
166.00
100
 -18.56%
USD | US8740541094
201.64
20:41:19
202.98
09/25/2026
-0.66%
-1.34
201.65
300
201.80
100
 -20.72%
USD | US8807701029
398.62
20:42:21
387.70
09/25/2026
+2.82%
+10.92
398.27
80
398.84
40
 +100.30%
USD | US88160R1014
372.91
20:43:18
377.94
09/25/2026
-1.33%
-5.03
372.90
40
372.95
40
 -15.96%
USD | US8825081040
276.32
20:41:38
270.65
09/25/2026
+2.09%
+5.67
276.06
100
276.43
100
 +56.00%
USD | CA8849038812
99.11
20:41:12
100.32
09/25/2026
-1.21%
-1.21
98.97
200
99.10
100
 -25.11%
USD | US92532F1003
525.19
20:42:54
522.38
09/25/2026
+0.54%
+2.81
524.84
40
525.20
80
 +15.22%
USD | US9311421039
107.87
20:43:15
107.59
09/25/2026
+0.26%
+0.28
107.86
100
107.88
900
 -3.43%
USD | US9344231041
30.845
20:40:50
30.84
09/25/2026
+0.02%
+0.005
30.84
121,600
30.85
55,500
 +7.01%
USD | US9581021055
456.25
20:42:09
450.31
09/25/2026
+1.32%
+5.94
456.01
80
456.44
120
 +161.40%
USD | US98138H1014
190.11
20:42:39
190.99
09/25/2026
-0.46%
-0.88
189.94
200
190.14
100
 -11.08%
USD | US98389B1008
69.235
20:43:08
69.56
09/25/2026
-0.47%
-0.325
69.23
500
69.25
100
 -5.82%