NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/28/2026 - 21:21:34
Day high
05/28/2026 - 19:52:10
Day low
05/28/2026 - 15:50:18
YTD %
30,207.34
+233.77 ( +0.78% )
30,263.19
29,848.75
+19.63%
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
30,207.34
21:21:34
29,973.57
05/27/2026
+0.78%
+233.77
-
-
-
-
 +19.63%
USD | US00724F1012
242.35
21:21:22
238.24
05/28/2026
+1.73%
+4.11
242.29
120
242.46
120
 -31.93%
USD | US0079031078
517.20
21:21:30
495.54
05/28/2026
+4.37%
+21.66
516.96
100
517.27
100
 +131.39%
USD | US0090661010
134.05
21:21:25
132.10
05/28/2026
+1.48%
+1.95
133.99
100
134.07
200
 -2.67%
USD | US02043Q1076
305.09
21:20:24
295.63
05/28/2026
+3.20%
+9.46
304.93
120
305.20
40
 -25.66%
USD | US02079K1079
386.59
21:21:33
384.83
05/28/2026
+0.46%
+1.76
386.57
80
386.62
80
 +22.64%
USD | US02079K3059
390.71
21:21:32
388.83
05/28/2026
+0.48%
+1.88
390.70
240
390.75
80
 +24.23%
USD | US0255371017
127.52
21:21:25
129.57
05/28/2026
-1.58%
-2.05
127.50
100
127.54
100
 +12.37%
USD | US0231351067
273.69
21:21:24
271.85
05/28/2026
+0.68%
+1.84
273.66
100
273.70
300
 +17.78%
USD | US0311621009
336.70
21:20:59
336.06
05/28/2026
+0.19%
+0.64
336.69
120
336.97
40
 +2.67%
USD | US0326541051
417.96
21:21:20
416.88
05/28/2026
+0.26%
+1.08
417.88
120
418.04
80
 +53.72%
USD | US0378331005
310.86
21:21:33
310.85
05/28/2026
+0.00%
+0.01
310.87
600
310.88
120
 +14.34%
USD | US0382221051
449.17
21:21:31
448.25
05/28/2026
+0.21%
+0.92
449.04
40
449.16
80
 +74.42%
USD | US03831W1080
605.19
21:21:28
567.83
05/28/2026
+6.58%
+37.36
605.02
40
605.37
80
 -15.73%
USD | US0420682058
337.92
21:21:29
302.71
05/28/2026
+11.63%
+35.21
337.85
100
338.20
100
 +176.93%
USD | USN070592100
1,609.46
21:21:13
1,597.87
05/28/2026
+0.73%
+11.59
1,609.02
10
1,609.87
70
 +49.35%
USD | US0527691069
242.96
21:21:07
237.00
05/28/2026
+2.51%
+5.96
242.80
200
243.11
300
 -19.94%
USD | US0530151036
219.64
21:21:16
217.65
05/28/2026
+0.91%
+1.99
219.60
200
219.75
100
 -15.39%
USD | US05464C1018
445.17
21:21:30
391.32
05/28/2026
+13.76%
+53.85
444.59
40
445.18
40
 -31.10%
USD | US05722G1004
64.60
21:21:24
63.20
05/28/2026
+2.22%
+1.40
64.59
200
64.61
300
 +38.78%
USD | US09857L1089
169.755
21:21:33
168.37
05/28/2026
+0.82%
+1.385
169.74
30
169.77
30
 -21.40%
USD | US11135F1012
427.07
21:21:27
421.86
05/28/2026
+1.24%
+5.21
426.94
80
427.09
80
 +21.89%
USD | US1273871087
372.61
21:21:29
374.05
05/28/2026
-0.38%
-1.44
372.48
40
372.61
40
 +19.67%
USD | US16119P1084
146.38
21:21:19
147.18
05/28/2026
-0.54%
-0.80
146.35
200
146.48
200
 -29.49%
USD | US1729081059
173.37
21:20:24
169.86
05/28/2026
+2.07%
+3.51
173.27
200
173.39
200
 -9.68%
USD | US17275R1023
118.895
21:21:27
119.67
05/28/2026
-0.65%
-0.775
118.89
200
118.90
100
 +55.36%
USD | US21037T1097
286.04
21:21:21
288.68
05/28/2026
-0.91%
-2.64
285.97
80
286.05
80
 -18.28%
USD | GB00BDCPN049
92.64
21:21:03
94.70
05/28/2026
-2.18%
-2.06
92.64
200
92.67
100
 +4.41%
USD | US1924461023
53.98
21:21:33
53.16
05/28/2026
+1.54%
+0.82
53.98
5,800
53.99
900
 -35.95%
USD | US20030N1019
24.995
21:21:23
25.22
05/28/2026
-0.89%
-0.225
24.99
6,900
25.00
8,600
 -10.13%
USD | US2172041061
33.035
21:21:33
32.85
05/28/2026
+0.56%
+0.185
33.03
2,500
33.04
1,000
 -16.09%
USD | US22160K1051
1,000.63
21:21:30
1,003.69
05/28/2026
-0.30%
-3.06
1,000.42
120
1,001.07
40
 +16.39%
USD | US22788C1053
671.39
21:21:10
645.36
05/28/2026
+4.03%
+26.03
670.76
80
671.53
120
 +37.67%
USD | US1264081035
46.05
21:21:29
47.14
05/28/2026
-2.31%
-1.09
46.04
1,000
46.05
3,100
 +30.04%
USD | US23804L1035
228.28
21:21:00
221.81
05/28/2026
+2.92%
+6.47
228.20
100
228.33
300
 +63.11%
USD | US2521311074
72.595
21:21:14
70.26
05/28/2026
+3.32%
+2.335
72.58
200
72.61
100
 +5.86%
USD | US25278X1090
193.23
21:21:16
192.84
05/28/2026
+0.20%
+0.39
193.18
400
193.30
100
 +28.28%
USD | US25809K1051
158.06
21:21:23
157.58
05/28/2026
+0.30%
+0.48
157.98
100
158.25
200
 -30.42%
USD | US2855121099
201.13
21:20:26
200.68
05/28/2026
+0.22%
+0.45
201.13
100
201.15
100
 -1.79%
USD | US30161N1019
45.58
21:21:19
46.19
05/28/2026
-1.32%
-0.61
45.58
400
45.59
900
 +5.96%
USD | US3119001044
44.77
21:21:24
44.82
05/28/2026
-0.11%
-0.05
44.76
500
44.77
800
 +11.69%
USD | NL0015001FS8
68.22
21:21:19
69.52
05/28/2026
-1.87%
-1.30
68.22
200
68.24
700
 +7.60%
USD | US34959E1091
129.81
21:21:21
127.93
05/28/2026
+1.47%
+1.88
129.80
300
129.84
300
 +61.10%
USD | US36266G1076
62.85
21:21:22
63.88
05/28/2026
-1.61%
-1.03
62.83
200
62.86
200
 -22.12%
USD | US3755581036
135.81
21:20:44
133.69
05/28/2026
+1.59%
+2.12
135.80
200
135.85
400
 +8.92%
USD | US4385161066
232.71
21:21:26
231.55
05/28/2026
+0.50%
+1.16
232.62
200
232.73
200
 +18.69%
USD | US45168D1046
567.88
21:20:53
550.99
05/28/2026
+3.07%
+16.89
567.67
80
567.96
40
 -18.56%
USD | US4576693075
108.98
21:19:15
106.40
05/28/2026
+2.42%
+2.58
108.89
200
109.08
200
 -38.86%
USD | US4581401001
120.44
21:21:32
121.77
05/28/2026
-1.09%
-1.33
120.43
300
120.46
1,600
 +230.00%
USD | US4612021034
314.72
21:21:30
307.73
05/28/2026
+2.27%
+6.99
314.68
40
314.75
40
 -53.54%
USD | US46120E6023
423.71
21:21:19
418.55
05/28/2026
+1.23%
+5.16
423.57
40
423.98
160
 -26.10%
USD | US49271V1008
29.925
21:20:40
30.10
05/28/2026
-0.58%
-0.175
29.92
2,600
29.93
1,600
 +7.46%
USD | US4824801009
1,933.50
21:21:23
1,957.19
05/28/2026
-1.21%
-23.69
1,933.29
40
1,933.88
10
 +61.07%
USD | US5128073062
318.74
21:21:31
318.93
05/28/2026
-0.06%
-0.19
318.62
200
318.84
200
 +86.31%
USD | IE000S9YS762
501.53
21:21:02
507.87
05/28/2026
-1.25%
-6.34
501.31
40
501.53
40
 +19.11%
USD | US55024U1097
858.12
21:21:31
902.31
05/28/2026
-4.90%
-44.19
858.00
160
858.40
400
 +144.80%
USD | US5719032022
385.54
21:21:23
385.86
05/28/2026
-0.08%
-0.32
385.42
80
385.55
160
 +24.37%
USD | US5738741041
201.87
21:21:22
198.70
05/28/2026
+1.60%
+3.17
201.80
100
201.92
200
 +133.82%
USD | US58733R1023
1,692.75
21:21:32
1,696.17
05/28/2026
-0.20%
-3.42
1,691.89
10
1,693.20
10
 -15.79%
USD | US30303M1027
633.06
21:21:28
635.255
05/28/2026
-0.35%
-2.195
633.01
40
633.17
80
 -3.76%
USD | US5950171042
96.97
21:21:19
96.85
05/28/2026
+0.12%
+0.12
96.97
200
97.01
100
 +51.99%
USD | US5951121038
924.63
21:21:33
928.41
05/28/2026
-0.41%
-3.78
924.01
40
924.65
40
 +225.29%
USD | US5949181045
426.31
21:21:32
412.67
05/28/2026
+3.31%
+13.64
426.27
40
426.33
120
 -14.67%
USD | US6092071058
62.43
21:21:25
62.25
05/28/2026
+0.29%
+0.18
62.42
200
62.43
100
 +15.64%
USD | US6098391054
1,635.19
21:20:43
1,620.17
05/28/2026
+0.93%
+15.02
1,633.32
10
1,635.39
50
 +78.76%
USD | US61174X1090
88.305
21:21:23
89.24
05/28/2026
-1.05%
-0.935
88.28
200
88.31
300
 +16.39%
USD | US64110L1061
86.32
21:21:30
87.35
05/28/2026
-1.18%
-1.03
86.32
100
86.33
500
 -6.84%
USD | US67066G1040
214.065
21:21:32
212.60
05/28/2026
+0.69%
+1.465
214.03
800
214.06
100
 +13.99%
USD | NL0009538784
331.69
21:21:25
329.24
05/28/2026
+0.74%
+2.45
331.42
100
331.84
100
 +51.68%
USD | US67103H1077
89.00
21:21:30
89.02
05/28/2026
-0.02%
-0.02
88.97
200
89.01
100
 -2.40%
USD | US6795801009
222.24
21:20:22
219.45
05/28/2026
+1.27%
+2.79
222.22
100
222.33
100
 +39.96%
USD | US6937181088
112.12
21:21:04
112.26
05/28/2026
-0.12%
-0.14
112.10
200
112.16
200
 +2.51%
USD | US69608A1088
142.81
21:21:33
132.51
05/28/2026
+7.77%
+10.30
142.81
800
142.82
200
 -25.45%
USD | US6974351057
257.78
21:21:18
248.47
05/28/2026
+3.75%
+9.31
257.83
200
257.97
100
 +34.89%
USD | US7043261079
95.69
21:21:03
94.425
05/28/2026
+1.34%
+1.265
95.68
300
95.70
100
 -15.83%
USD | US70450Y1038
44.32
21:21:31
43.76
05/28/2026
+1.28%
+0.56
44.31
100
44.32
400
 -25.04%
USD | US7223041028
82.14
21:21:27
86.61
05/28/2026
-5.16%
-4.47
82.13
600
82.14
600
 -23.62%
USD | US7134481081
146.13
21:21:26
147.74
05/28/2026
-1.09%
-1.61
146.12
300
146.14
400
 +2.94%
USD | US7475251036
243.24
21:21:30
233.40
05/28/2026
+4.22%
+9.84
243.20
200
243.32
200
 +36.45%
USD | US75886F1075
622.75
21:20:51
627.74
05/28/2026
-0.79%
-4.99
622.71
80
623.01
40
 -18.67%
USD | US7766961061
319.955
21:21:07
316.62
05/28/2026
+1.05%
+3.335
319.92
320
320.17
40
 -28.87%
USD | US7782961038
225.45
21:21:25
233.47
05/28/2026
-3.44%
-8.02
225.35
100
225.61
100
 +29.60%
USD | US80004C2008
1,630.00
21:21:30
1,589.94
05/28/2026
+2.52%
+40.06
1,629.92
40
1,631.06
40
 +569.79%
USD | IE00BKVD2N49
884.12
21:20:59
870.66
05/28/2026
+1.55%
+13.46
883.89
40
885.20
40
 +216.16%
USD | CA82509L1076
114.86
21:21:33
106.60
05/28/2026
+7.75%
+8.26
114.83
100
114.85
100
 -33.78%
USD | US8552441094
100.92
21:21:18
102.10
05/28/2026
-1.16%
-1.18
100.90
300
100.94
200
 +21.24%
USD | US5949724083
150.74
21:21:24
154.20
05/28/2026
-2.24%
-3.46
150.73
100
150.82
100
 +1.48%
USD | US8716071076
473.63
21:21:25
525.92
05/28/2026
-9.94%
-52.29
473.36
40
473.99
80
 +11.96%
USD | US8725901040
188.49
21:21:28
190.81
05/28/2026
-1.22%
-2.32
188.49
200
188.64
100
 -6.02%
USD | US8740541094
217.73
21:21:02
218.46
05/28/2026
-0.33%
-0.73
217.73
100
217.93
200
 -14.67%
USD | US88160R1014
442.18
21:21:26
440.36
05/28/2026
+0.41%
+1.82
442.14
80
442.19
120
 -2.08%
USD | US8825081040
317.96
21:20:52
317.45
05/28/2026
+0.16%
+0.51
317.91
500
318.18
300
 +82.98%
USD | US5007541064
24.525
21:21:29
24.38
05/28/2026
+0.59%
+0.145
24.52
900
24.53
1,400
 +0.54%
USD | CA8849038812
85.085
21:20:50
82.17
05/28/2026
+3.55%
+2.915
85.03
100
85.14
300
 -38.66%
USD | US92345Y1064
173.66
21:21:03
171.50
05/28/2026
+1.26%
+2.16
173.55
100
173.77
200
 -23.33%
USD | US92532F1003
448.18
21:21:29
437.22
05/28/2026
+2.51%
+10.96
448.05
40
448.35
80
 -3.56%
USD | US9311421039
118.96
21:21:24
118.54
05/28/2026
+0.35%
+0.42
118.96
200
118.97
200
 +6.40%
USD | US9344231041
27.045
21:19:20
27.14
05/28/2026
-0.35%
-0.095
27.04
4,600
27.05
9,700
 -5.83%
USD | US9581021055
528.94
21:21:26
530.60
05/28/2026
-0.31%
-1.66
528.85
120
529.16
40
 +208.00%
USD | US98138H1014
130.89
21:21:33
124.50
05/28/2026
+5.13%
+6.39
130.80
1,400
130.89
200
 -42.03%
USD | US98389B1008
79.36
21:21:03
81.00
05/28/2026
-2.02%
-1.64
79.36
400
79.38
400
 +9.67%
USD | US98980G1022
131.89
21:21:01
126.41
05/28/2026
+4.34%
+5.48
131.82
100
131.86
100
 -43.80%