NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
09/29/2026 - 17:30:32
Day high
09/29/2026 - 16:57:29
Day low
09/29/2026 - 17:27:14
YTD %
30,290.88
+14.07 ( +0.05% )
30,429.97
30,264.51
+19.96%
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
30,290.88
17:30:32
30,276.81
09/28/2026
+0.05%
+14.07
-
-
-
-
 +19.96%
USD | US00724F1012
230.79
17:30:26
231.01
09/29/2026
-0.10%
-0.22
230.63
80
230.80
200
 -34.00%
USD | US0079031078
614.065
17:30:30
607.87
09/29/2026
+1.02%
+6.195
613.94
100
614.30
100
 +183.84%
USD | US0090661010
154.50
17:30:01
156.08
09/29/2026
-1.01%
-1.58
154.46
400
154.59
100
 +15.00%
USD | US02043Q1076
252.93
17:28:43
255.36
09/29/2026
-0.95%
-2.43
252.93
40
253.29
40
 -35.78%
USD | US02079K1079
335.58
17:30:30
339.16
09/29/2026
-1.06%
-3.58
335.55
280
335.62
40
 +8.08%
USD | US02079K3059
338.77
17:30:31
342.75
09/29/2026
-1.16%
-3.98
338.75
160
338.78
120
 +9.50%
USD | US0255371017
118.045
17:30:29
118.20
09/29/2026
-0.13%
-0.155
118.02
300
118.07
100
 +2.51%
USD | US0231351067
246.04
17:30:30
246.15
09/29/2026
-0.04%
-0.11
246.03
100
246.06
100
 +6.64%
USD | US0311621009
417.36
17:30:22
418.13
09/29/2026
-0.18%
-0.77
417.14
40
417.52
80
 +27.75%
USD | US0326541051
399.68
17:30:18
395.43
09/29/2026
+1.07%
+4.25
399.49
240
399.82
40
 +45.81%
USD | US0378331005
331.69
17:30:31
338.40
09/29/2026
-1.98%
-6.71
331.65
120
331.69
120
 +24.48%
USD | US0382221051
500.33
17:30:30
486.76
09/29/2026
+2.79%
+13.57
499.84
40
500.23
40
 +89.41%
USD | US03831W1080
306.37
17:30:29
308.24
09/29/2026
-0.61%
-1.87
306.20
80
306.43
40
 -54.25%
USD | US0420682058
297.50
17:30:30
283.33
09/29/2026
+5.00%
+14.17
296.98
100
297.76
200
 +159.20%
USD | USN070592100
1,823.05
17:30:31
1,771.41
09/29/2026
+2.92%
+51.64
1,822.24
200
1,823.88
60
 +65.57%
USD | US04626A1034
363.09
17:30:09
351.31
09/29/2026
+3.35%
+11.78
363.29
100
363.89
100
 +111.17%
USD | US0527691069
203.36
17:30:14
207.19
09/29/2026
-1.85%
-3.83
203.17
100
203.38
100
 -30.01%
USD | US0530151036
259.135
17:30:20
261.80
09/29/2026
-1.02%
-2.665
258.99
200
259.31
200
 +1.78%
USD | US05464C1018
421.33
17:30:26
424.75
09/29/2026
-0.81%
-3.42
420.56
40
421.65
40
 -25.21%
USD | US05722G1004
56.225
17:30:00
57.12
09/29/2026
-1.57%
-0.895
56.20
400
56.23
600
 +25.43%
USD | US09857L1089
161.48
17:30:27
163.87
09/29/2026
-1.46%
-2.39
161.44
50
161.48
20
 -23.50%
USD | US11135F1012
357.72
17:30:30
349.57
09/29/2026
+2.33%
+8.15
357.68
40
357.77
80
 +1.00%
USD | US1273871087
321.84
17:30:31
326.70
09/29/2026
-1.49%
-4.86
321.77
80
321.92
40
 +4.52%
USD | US1729081059
196.84
17:30:08
200.58
09/29/2026
-1.86%
-3.74
196.73
200
196.94
300
 +6.65%
USD | US17275R1023
106.44
17:30:23
106.74
09/29/2026
-0.28%
-0.30
106.43
400
106.45
100
 +38.57%
USD | US21037T1097
262.88
17:30:18
260.43
09/29/2026
+0.94%
+2.45
262.69
40
263.08
40
 -26.28%
USD | GB00BDCPN049
101.89
17:30:30
102.87
09/29/2026
-0.95%
-0.98
101.84
200
101.94
100
 +13.42%
USD | US20030N1019
21.475
17:30:30
21.79
09/29/2026
-1.45%
-0.315
21.47
600
21.48
2,500
 -22.35%
USD | US2172041061
26.885
17:30:19
27.22
09/29/2026
-1.23%
-0.335
26.88
100
26.89
600
 -30.47%
USD | US21873S1087
86.64
17:30:29
85.07
09/29/2026
+1.85%
+1.57
86.60
200
86.69
200
 +18.80%
USD | US22160K1051
918.43
17:30:14
922.92
09/29/2026
-0.49%
-4.49
918.37
80
918.65
40
 +7.03%
USD | US22788C1053
259.79
17:30:29
259.25
09/29/2026
+0.21%
+0.54
259.67
120
259.87
40
 +121.22%
USD | US1264081035
46.675
17:30:16
46.76
09/29/2026
-0.18%
-0.085
46.67
1,700
46.68
1,500
 +28.99%
USD | US23804L1035
267.25
17:30:27
268.70
09/29/2026
-0.54%
-1.45
267.24
100
267.53
100
 +97.59%
USD | US2521311074
85.895
17:29:56
86.68
09/29/2026
-0.91%
-0.785
85.91
100
85.98
100
 +30.60%
USD | US25278X1090
183.93
17:29:56
185.23
09/29/2026
-0.70%
-1.30
183.84
100
184.18
100
 +23.22%
USD | US25809K1051
183.11
17:28:59
178.39
09/29/2026
+2.65%
+4.72
183.11
200
183.36
100
 -21.23%
USD | US30161N1019
40.30
17:30:33
40.32
09/29/2026
-0.05%
-0.02
40.29
300
40.30
300
 -7.50%
USD | US3119001044
50.015
17:30:18
50.49
09/29/2026
-0.94%
-0.475
50.00
300
50.02
300
 +25.82%
USD | NL0015001FS8
54.15
17:30:31
55.77
09/29/2026
-2.90%
-1.62
54.14
100
54.15
600
 -13.68%
USD | US34959E1091
174.85
17:30:32
176.33
09/29/2026
-0.84%
-1.48
174.76
100
174.93
100
 +122.05%
USD | US36266G1076
66.17
17:30:25
66.78
09/29/2026
-0.91%
-0.61
66.13
100
66.19
200
 -18.58%
USD | US3755581036
149.24
17:30:21
152.21
09/29/2026
-1.95%
-2.97
149.14
100
149.33
100
 +24.01%
USD | US43849R1059
154.76
17:30:05
152.32
09/29/2026
+1.60%
+2.44
154.69
1,200
155.00
100
 -
USD | US4385162056
209.49
17:30:15
211.52
09/29/2026
-0.96%
-2.03
209.44
100
209.58
100
 +8.42%
USD | US45168D1046
528.00
17:28:03
529.06
09/29/2026
-0.20%
-1.06
527.58
40
528.39
40
 -21.80%
USD | US4581401001
116.81
17:30:32
116.03
09/29/2026
+0.67%
+0.78
116.80
300
116.83
100
 +214.44%
USD | US4612021034
265.59
17:30:01
269.40
09/29/2026
-1.41%
-3.81
265.55
40
265.74
40
 -59.33%
USD | US46120E6023
409.27
17:30:02
414.79
09/29/2026
-1.33%
-5.52
409.25
40
409.64
40
 -26.76%
USD | US49271V1008
30.955
17:30:30
31.46
09/29/2026
-1.61%
-0.505
30.96
600
30.97
100
 +12.32%
USD | US4824801009
195.63
17:30:30
189.17
09/29/2026
+3.41%
+6.46
195.59
40
195.64
10
 +55.69%
USD | US5128073062
322.80
17:30:31
314.47
09/29/2026
+2.65%
+8.33
322.53
200
323.00
100
 +83.71%
USD | IE000S9YS762
472.655
17:29:59
472.04
09/29/2026
+0.13%
+0.615
472.48
40
472.94
80
 +10.71%
USD | US55024U1097
974.00
17:30:29
921.32
09/29/2026
+5.72%
+52.68
972.81
40
974.57
40
 +149.96%
USD | US5719032022
356.53
17:30:02
358.57
09/29/2026
-0.57%
-2.04
356.33
40
356.76
40
 +15.58%
USD | US5738741041
262.175
17:30:30
251.90
09/29/2026
+4.08%
+10.275
261.99
200
262.28
100
 +196.42%
USD | US58733R1023
1,707.88
17:30:09
1,712.41
09/29/2026
-0.26%
-4.53
1,706.87
40
1,709.57
10
 -14.99%
USD | US30303M1027
719.945
17:30:30
715.62
09/29/2026
+0.60%
+4.325
719.78
80
720.00
40
 +8.41%
USD | US5950171042
79.46
17:30:28
77.97
09/29/2026
+1.91%
+1.49
79.45
200
79.49
200
 +22.36%
USD | US5951121038
1,064.76
17:30:31
1,053.98
09/29/2026
+1.02%
+10.78
1,064.44
120
1,064.88
40
 +269.29%
USD | US5949181045
508.66
17:30:30
509.22
09/29/2026
-0.11%
-0.56
508.55
80
508.81
40
 +5.29%
USD | US6092071058
59.26
17:30:30
60.18
09/29/2026
-1.53%
-0.92
59.26
100
59.27
200
 +11.80%
USD | US6098391054
1,352.69
17:30:08
1,351.20
09/29/2026
+0.11%
+1.49
1,349.95
10
1,353.32
10
 +49.08%
USD | US61174X1090
41.40
17:30:30
41.86
09/29/2026
-1.10%
-0.46
41.40
100
41.42
500
 +9.20%
USD | NL0009805522
241.53
17:30:30
231.88
09/29/2026
+4.16%
+9.65
241.22
200
241.64
100
 +177.02%
USD | US64110L1061
70.465
17:30:28
69.23
09/29/2026
+1.78%
+1.235
70.46
200
70.47
300
 -26.16%
USD | US67066G1040
230.025
17:30:32
228.86
09/29/2026
+0.51%
+1.165
230.02
100
230.05
100
 +22.71%
USD | NL0009538784
237.19
17:30:04
236.32
09/29/2026
+0.37%
+0.87
236.99
100
237.48
100
 +8.87%
USD | US67103H1077
86.07
17:30:33
86.51
09/29/2026
-0.47%
-0.41
86.05
200
86.09
200
 -5.15%
USD | US6795801009
176.31
17:26:25
176.85
09/29/2026
-0.31%
-0.54
176.35
100
176.67
100
 +12.79%
USD | US6937181088
111.04
17:30:03
111.65
09/29/2026
-0.55%
-0.61
111.01
100
111.06
100
 +1.95%
USD | US69608A1088
185.95
17:30:20
187.48
09/29/2026
-0.82%
-1.53
185.94
100
186.00
300
 +5.47%
USD | US6974351057
382.82
17:30:24
392.09
09/29/2026
-2.36%
-9.27
382.68
100
382.96
200
 +112.86%
USD | US7043261079
98.36
17:29:39
99.30
09/29/2026
-0.95%
-0.94
98.36
300
98.44
200
 -11.48%
USD | US70450Y1038
53.775
17:30:26
54.28
09/29/2026
-0.93%
-0.505
53.77
200
53.79
500
 -7.02%
USD | US7223041028
77.28
17:30:25
78.49
09/29/2026
-1.54%
-1.21
77.23
100
77.29
400
 -30.78%
USD | US7134481081
127.77
17:30:29
128.50
09/29/2026
-0.57%
-0.73
127.74
400
127.77
300
 -10.47%
USD | US7475251036
186.68
17:30:24
187.48
09/29/2026
-0.43%
-0.80
186.60
200
186.78
100
 +9.61%
USD | US75886F1075
745.23
17:29:15
752.25
09/29/2026
-0.93%
-7.02
745.23
80
745.84
40
 -2.54%
USD | US7731211089
70.50
17:30:31
72.19
09/29/2026
-2.34%
-1.69
70.48
400
70.54
300
 +3.48%
USD | US7766961061
347.88
17:29:41
354.00
09/29/2026
-1.73%
-6.12
347.72
40
348.38
80
 -20.47%
USD | US7782961038
234.27
17:29:41
237.09
09/29/2026
-1.19%
-2.82
234.28
200
234.41
100
 +31.61%
USD | US80004C2008
1,714.00
17:30:18
1,712.89
09/29/2026
+0.06%
+1.11
1,713.50
80
1,714.46
40
 +621.58%
USD | IE00BKVD2N49
908.08
17:30:13
921.51
09/29/2026
-1.46%
-13.43
908.02
80
909.03
120
 +234.62%
USD | CA82509L1076
145.98
17:30:32
144.01
09/29/2026
+1.37%
+1.97
145.86
100
145.98
100
 -10.54%
USD | US84615Q1031
148.40
17:30:32
145.47
09/29/2026
+2.01%
+2.93
148.36
100
148.40
400
 -
USD | US8552441094
95.40
17:30:30
95.27
09/29/2026
+0.14%
+0.13
95.40
100
95.45
300
 +13.13%
USD | US5949724083
152.77
17:30:27
157.14
09/29/2026
-2.78%
-4.37
152.73
100
152.83
100
 +3.42%
USD | US8716071076
415.65
17:30:27
417.61
09/29/2026
-0.47%
-1.96
415.24
40
416.08
120
 -11.09%
USD | US8725901040
162.94
17:30:00
166.45
09/29/2026
-2.11%
-3.51
162.93
200
163.03
100
 -18.02%
USD | US8740541094
202.17
17:30:32
202.35
09/29/2026
-0.09%
-0.18
202.17
200
202.41
600
 -20.97%
USD | US8807701029
405.26
17:30:23
401.30
09/29/2026
+0.99%
+3.96
404.94
40
405.83
40
 +107.33%
USD | US88160R1014
353.495
17:30:31
357.45
09/29/2026
-1.11%
-3.955
353.46
40
353.54
40
 -20.52%
USD | US8825081040
281.63
17:29:40
278.31
09/29/2026
+1.19%
+3.32
281.53
100
281.90
100
 +60.42%
USD | CA8849038812
96.30
17:30:07
97.33
09/29/2026
-1.06%
-1.03
96.20
200
96.34
100
 -27.34%
USD | US92532F1003
523.30
17:29:49
527.67
09/29/2026
-0.83%
-4.37
523.80
120
524.04
40
 +16.39%
USD | US9311421039
105.89
17:30:21
108.73
09/29/2026
-2.61%
-2.84
105.88
100
105.90
200
 -2.41%
USD | US9344231041
30.855
17:27:07
30.90
09/29/2026
-0.15%
-0.045
30.85
385,700
30.86
71,600
 +7.22%
USD | US9581021055
449.60
17:30:23
453.23
09/29/2026
-0.80%
-3.63
449.28
120
449.89
40
 +163.09%
USD | US98138H1014
186.38
17:30:16
188.60
09/29/2026
-1.18%
-2.22
186.38
100
186.50
100
 -12.19%
USD | US98389B1008
69.545
17:30:10
69.39
09/29/2026
+0.22%
+0.155
69.51
200
69.53
200
 -6.05%