NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/20/2026 - 19:10:13
Day high
05/20/2026 - 17:16:17
Day low
05/20/2026 - 16:13:36
YTD %
29,145.49
+326.65 ( +1.13% )
29,296.67
28,919.44
+15.43%
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
29,145.49
19:10:13
28,818.84
05/19/2026
+1.13%
+326.65
-
-
-
-
 +15.43%
USD | US00724F1012
249.83
19:10:06
254.99
05/20/2026
-2.02%
-5.16
249.79
40
249.94
80
 -27.14%
USD | US0079031078
444.91
19:10:08
414.05
05/20/2026
+7.45%
+30.86
444.82
100
445.00
200
 +93.34%
USD | US0090661010
134.87
19:09:53
131.16
05/20/2026
+2.83%
+3.71
134.68
300
134.85
100
 -3.36%
USD | US02043Q1076
293.02
19:05:41
294.30
05/20/2026
-0.43%
-1.28
293.01
80
293.66
80
 -25.99%
USD | US02079K1079
381.05
19:10:08
384.90
05/20/2026
-1.00%
-3.85
381.02
40
381.09
40
 +22.66%
USD | US02079K3059
383.95
19:10:08
387.66
05/20/2026
-0.96%
-3.71
383.94
320
383.99
40
 +23.85%
USD | US0255371017
129.17
19:10:00
128.92
05/20/2026
+0.19%
+0.25
129.14
200
129.18
100
 +11.80%
USD | US0231351067
262.51
19:10:07
259.34
05/20/2026
+1.22%
+3.17
262.48
100
262.53
100
 +12.36%
USD | US0311621009
330.93
19:09:15
330.75
05/20/2026
+0.05%
+0.18
330.87
40
331.07
80
 +1.05%
USD | US0326541051
391.00
19:10:13
414.31
05/20/2026
-5.57%
-23.09
391.00
40
391.25
40
 +52.77%
USD | US0378331005
300.10
19:10:13
298.97
05/20/2026
+0.39%
+1.16
300.11
80
300.13
120
 +9.97%
USD | US0382221051
422.68
19:10:07
406.91
05/20/2026
+3.88%
+15.77
422.46
40
422.79
40
 +58.34%
USD | US03831W1080
479.60
19:10:06
476.90
05/20/2026
+0.57%
+2.70
479.10
160
480.05
40
 -29.22%
USD | US0420682058
251.69
19:10:07
223.15
05/20/2026
+12.79%
+28.54
251.52
100
251.91
300
 +104.14%
USD | USN070592100
1,539.83
19:10:04
1,459.44
05/20/2026
+5.51%
+80.39
1,538.50
10
1,540.60
10
 +36.41%
USD | US0527691069
240.84
19:09:39
244.16
05/20/2026
-1.36%
-3.32
240.44
300
241.00
300
 -17.52%
USD | US0530151036
218.78
19:09:36
220.44
05/20/2026
-0.75%
-1.66
218.67
100
218.87
100
 -14.30%
USD | US05464C1018
396.53
19:09:36
392.34
05/20/2026
+1.07%
+4.19
396.28
80
397.08
200
 -30.92%
USD | US05722G1004
66.80
19:10:04
65.47
05/20/2026
+2.03%
+1.33
66.79
100
66.81
100
 +43.76%
USD | US09857L1089
156.57
19:10:10
154.54
05/20/2026
+1.31%
+2.03
156.53
10
156.69
70
 -27.86%
USD | US11135F1012
417.45
19:10:08
411.07
05/20/2026
+1.55%
+6.38
417.41
160
417.72
40
 +18.77%
USD | US1273871087
347.16
19:10:01
338.12
05/20/2026
+2.67%
+9.04
346.67
40
347.24
200
 +8.17%
USD | US16119P1084
145.62
19:09:17
142.50
05/20/2026
+2.19%
+3.12
145.01
100
145.63
300
 -31.74%
USD | US1729081059
170.17
19:09:26
172.20
05/20/2026
-1.18%
-2.03
170.06
200
170.22
100
 -8.44%
USD | US17275R1023
114.88
19:10:10
115.38
05/20/2026
-0.43%
-0.50
114.87
300
114.89
100
 +49.79%
USD | US21037T1097
279.94
19:09:47
260.67
05/20/2026
+7.39%
+19.27
279.78
80
280.10
40
 -26.21%
USD | GB00BDCPN049
93.57
19:09:25
91.86
05/20/2026
+1.86%
+1.71
93.47
100
93.58
100
 +1.28%
USD | US1924461023
50.41
19:10:04
50.88
05/20/2026
-0.92%
-0.47
50.38
200
50.39
100
 -38.70%
USD | US20030N1019
25.10
19:08:47
24.80
05/20/2026
+1.21%
+0.30
25.09
1,600
25.10
1,600
 -11.62%
USD | US2172041061
33.07
19:09:59
33.12
05/20/2026
-0.15%
-0.05
33.06
300
33.07
200
 -15.40%
USD | US22160K1051
1,083.31
19:09:45
1,094.32
05/20/2026
-1.01%
-11.01
1,083.01
80
1,083.59
40
 +26.90%
USD | US22788C1053
641.825
19:10:04
616.88
05/20/2026
+4.04%
+24.945
641.59
80
642.33
120
 +31.60%
USD | US1264081035
46.26
19:09:51
46.08
05/20/2026
+0.39%
+0.18
46.25
200
46.26
400
 +27.12%
USD | US23804L1035
211.86
19:10:05
215.15
05/20/2026
-1.53%
-3.29
211.72
100
212.06
100
 +58.21%
USD | US2521311074
69.10
19:09:03
66.95
05/20/2026
+3.21%
+2.15
69.11
600
69.16
200
 +0.87%
USD | US25278X1090
204.35
19:09:24
207.77
05/20/2026
-1.65%
-3.42
204.24
200
204.61
200
 +38.21%
USD | US25809K1051
158.24
19:10:06
154.65
05/20/2026
+2.32%
+3.59
158.10
200
158.35
300
 -31.72%
USD | US2855121099
201.18
19:06:04
201.70
05/20/2026
-0.26%
-0.52
201.07
100
201.12
200
 -1.29%
USD | US30161N1019
44.94
19:10:04
44.62
05/20/2026
+0.72%
+0.32
44.93
400
44.94
300
 +2.36%
USD | US3119001044
43.66
19:09:27
43.57
05/20/2026
+0.21%
+0.09
43.66
300
43.67
100
 +8.57%
USD | NL0015001FS8
67.11
19:10:04
64.99
05/20/2026
+3.26%
+2.12
67.09
100
67.11
100
 +0.59%
USD | US34959E1091
128.39
19:08:05
127.64
05/20/2026
+0.59%
+0.75
128.28
100
128.44
100
 +60.74%
USD | US36266G1076
63.32
19:10:11
61.58
05/20/2026
+2.83%
+1.74
63.32
100
63.35
100
 -24.92%
USD | US3755581036
130.47
19:09:22
130.50
05/20/2026
-0.02%
-0.03
130.43
100
130.52
100
 +6.32%
USD | US4385161066
217.64
19:05:00
217.15
05/20/2026
+0.23%
+0.49
217.45
100
217.60
200
 +11.31%
USD | US45168D1046
548.49
19:10:00
546.49
05/20/2026
+0.37%
+2.00
548.36
40
549.32
40
 -19.22%
USD | US4576693075
108.08
19:09:25
107.41
05/20/2026
+0.62%
+0.67
108.00
100
108.26
200
 -38.28%
USD | US4581401001
116.10
19:10:12
110.80
05/20/2026
+4.78%
+5.30
116.09
200
116.12
500
 +200.27%
USD | US4612021034
383.21
19:10:06
399.71
05/20/2026
-4.13%
-16.50
383.16
40
383.41
80
 -39.66%
USD | US46120E6023
445.89
19:09:35
441.58
05/20/2026
+0.98%
+4.31
445.66
240
446.18
80
 -22.03%
USD | US49271V1008
28.685
19:10:07
28.85
05/20/2026
-0.57%
-0.165
28.68
400
28.69
300
 +3.00%
USD | US4824801009
1,812.10
19:10:08
1,740.58
05/20/2026
+4.11%
+71.52
1,812.08
30
1,813.36
40
 +43.25%
USD | US5128073062
289.60
19:10:03
273.38
05/20/2026
+5.93%
+16.22
289.42
100
289.62
100
 +59.70%
USD | IE000S9YS762
506.95
19:08:50
506.07
05/20/2026
+0.17%
+0.88
506.95
200
507.17
80
 +18.69%
USD | US55024U1097
862.03
19:10:06
890.09
05/20/2026
-3.15%
-28.06
861.00
360
862.49
120
 +141.49%
USD | US5719032022
370.13
19:09:44
358.69
05/20/2026
+3.19%
+11.44
369.82
40
370.25
80
 +15.62%
USD | US5738741041
183.68
19:10:03
176.27
05/20/2026
+4.20%
+7.41
183.52
100
183.68
200
 +107.43%
USD | US58733R1023
1,643.35
19:09:24
1,594.86
05/20/2026
+3.04%
+48.49
1,642.22
20
1,644.42
10
 -20.82%
USD | US30303M1027
603.86
19:10:07
602.61
05/20/2026
+0.21%
+1.25
603.77
80
604.01
80
 -8.71%
USD | US5950171042
93.005
19:10:04
91.81
05/20/2026
+1.30%
+1.195
92.99
200
93.03
100
 +44.08%
USD | US5951121038
719.16
19:10:11
698.74
05/20/2026
+2.92%
+20.42
718.78
40
719.17
40
 +144.82%
USD | US5949181045
418.72
19:10:13
417.42
05/20/2026
+0.32%
+1.34
418.73
120
418.80
80
 -13.69%
USD | US6092071058
61.61
19:10:07
61.29
05/20/2026
+0.52%
+0.32
61.61
100
61.62
100
 +13.86%
USD | US6098391054
1,531.25
19:10:02
1,468.11
05/20/2026
+4.30%
+63.14
1,530.54
10
1,532.40
20
 +61.98%
USD | US61174X1090
87.115
19:10:06
86.35
05/20/2026
+0.89%
+0.765
87.09
200
87.14
100
 +12.63%
USD | US64110L1061
87.86
19:10:08
89.33
05/20/2026
-1.65%
-1.47
87.85
300
87.87
100
 -4.72%
USD | US67066G1040
224.48
19:10:12
220.61
05/20/2026
+1.75%
+3.87
224.48
200
224.50
500
 +18.29%
USD | NL0009538784
304.71
19:10:08
294.28
05/20/2026
+3.54%
+10.43
304.54
100
305.00
200
 +35.58%
USD | US67103H1077
92.455
19:10:12
91.92
05/20/2026
+0.58%
+0.53
92.46
200
92.50
100
 +0.78%
USD | US6795801009
208.80
19:08:20
204.46
05/20/2026
+2.12%
+4.34
208.53
200
208.88
100
 +30.40%
USD | US6937181088
111.90
19:10:01
109.38
05/20/2026
+2.30%
+2.52
111.82
100
111.94
100
 -0.12%
USD | US69608A1088
135.835
19:10:08
135.26
05/20/2026
+0.43%
+0.575
135.81
300
135.89
300
 -23.90%
USD | US6974351057
245.94
19:10:06
240.13
05/20/2026
+2.42%
+5.81
245.91
100
246.07
100
 +30.36%
USD | US7043261079
94.24
19:09:54
94.48
05/20/2026
-0.25%
-0.24
94.21
100
94.27
100
 -15.78%
USD | US70450Y1038
44.09
19:10:11
43.83
05/20/2026
+0.59%
+0.26
44.08
200
44.09
100
 -24.92%
USD | US7223041028
97.90
19:10:08
97.34
05/20/2026
+0.58%
+0.56
97.89
200
97.92
300
 -14.15%
USD | US7134481081
149.82
19:10:06
150.37
05/20/2026
-0.37%
-0.55
149.80
100
149.86
100
 +4.77%
USD | US7475251036
201.46
19:10:04
195.61
05/20/2026
+2.99%
+5.85
201.28
100
201.56
100
 +14.36%
USD | US75886F1075
643.62
19:09:46
630.30
05/20/2026
+2.11%
+13.32
643.10
40
643.81
80
 -18.34%
USD | US7766961061
321.61
19:09:40
328.91
05/20/2026
-2.22%
-7.30
321.28
40
321.67
160
 -26.11%
USD | US7782961038
219.48
19:10:09
212.68
05/20/2026
+3.20%
+6.80
219.48
200
219.56
100
 +18.06%
USD | US80004C2008
1,391.15
19:09:57
1,383.29
05/20/2026
+0.57%
+7.86
1,389.08
40
1,391.78
80
 +482.73%
USD | IE00BKVD2N49
751.00
19:10:03
733.35
05/20/2026
+2.41%
+17.65
749.65
80
750.99
40
 +166.30%
USD | CA82509L1076
104.21
19:10:08
101.01
05/20/2026
+3.17%
+3.20
104.17
300
104.25
200
 -37.25%
USD | US8552441094
106.64
19:10:08
106.38
05/20/2026
+0.24%
+0.26
106.62
100
106.65
300
 +26.33%
USD | US5949724083
167.83
19:10:12
164.63
05/20/2026
+1.94%
+3.20
167.69
200
167.93
100
 +8.34%
USD | US8716071076
490.10
19:10:01
493.87
05/20/2026
-0.76%
-3.77
489.84
40
490.41
40
 +5.14%
USD | US8725901040
190.18
19:10:03
193.42
05/20/2026
-1.68%
-3.24
190.13
100
190.26
100
 -4.74%
USD | US8740541094
235.38
19:08:56
238.14
05/20/2026
-1.16%
-2.76
235.33
200
235.54
100
 -6.99%
USD | US88160R1014
412.525
19:10:11
404.11
05/20/2026
+2.08%
+8.415
412.41
80
412.54
40
 -10.14%
USD | US8825081040
300.30
19:10:09
302.31
05/20/2026
-0.66%
-2.01
300.15
100
300.44
100
 +74.25%
USD | US5007541064
23.395
19:09:44
23.28
05/20/2026
+0.49%
+0.115
23.39
400
23.40
500
 -4.00%
USD | CA8849038812
84.98
19:08:59
87.35
05/20/2026
-2.71%
-2.37
84.94
100
85.07
100
 -34.79%
USD | US92345Y1064
170.36
19:08:59
170.71
05/20/2026
-0.21%
-0.35
170.21
300
170.43
200
 -23.68%
USD | US92532F1003
429.13
19:09:32
434.31
05/20/2026
-1.19%
-5.18
428.95
40
429.51
40
 -4.20%
USD | US9311421039
132.20
19:10:06
134.20
05/20/2026
-1.49%
-2.00
132.19
300
132.21
300
 +20.46%
USD | US9344231041
27.185
19:09:23
27.09
05/20/2026
+0.35%
+0.095
27.18
5,400
27.19
5,300
 -6.00%
USD | US9581021055
461.04
19:10:06
455.80
05/20/2026
+1.15%
+5.24
460.89
40
461.25
80
 +164.58%
USD | US98138H1014
126.32
19:09:42
129.34
05/20/2026
-2.33%
-3.02
126.22
100
126.48
200
 -39.78%
USD | US98389B1008
79.97
19:09:45
79.73
05/20/2026
+0.30%
+0.24
79.94
200
79.97
300
 +7.95%
USD | US98980G1022
171.91
19:10:06
175.25
05/20/2026
-1.91%
-3.34
171.73
100
172.09
100
 -22.08%