NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/14/2026 - 19:22:48
Day high
05/14/2026 - 18:12:06
Day low
05/14/2026 - 15:31:03
YTD %
29,542.83
+175.89 ( +0.60% )
29,678.89
29,350.10
+17.00%
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
29,542.83
19:22:48
29,366.94
05/13/2026
+0.60%
+175.89
-
-
-
-
 +17.00%
USD | US00724F1012
237.21
19:22:40
236.07
05/14/2026
+0.48%
+1.14
237.09
120
237.33
120
 -32.55%
USD | US0079031078
444.35
19:22:40
445.50
05/14/2026
-0.26%
-1.15
444.12
100
444.74
100
 +108.02%
USD | US0090661010
134.01
19:21:43
132.97
05/14/2026
+0.78%
+1.04
133.90
100
134.01
500
 -2.03%
USD | US02043Q1076
292.75
19:19:36
291.48
05/14/2026
+0.44%
+1.27
292.38
80
292.93
40
 -26.70%
USD | US02079K1079
396.95
19:22:47
399.04
05/14/2026
-0.52%
-2.09
396.87
200
396.94
40
 +27.16%
USD | US02079K3059
400.35
19:22:47
402.62
05/14/2026
-0.56%
-2.27
400.27
120
400.33
80
 +28.63%
USD | US0255371017
127.91
19:22:39
127.95
05/14/2026
-0.03%
-0.04
127.90
500
127.97
200
 +10.96%
USD | US0231351067
268.405
19:22:47
270.13
05/14/2026
-0.64%
-1.725
268.39
100
268.42
500
 +17.03%
USD | US0311621009
336.54
19:22:46
336.45
05/14/2026
+0.03%
+0.09
336.43
40
336.67
40
 +2.79%
USD | US0326541051
424.59
19:21:46
432.39
05/14/2026
-1.80%
-7.80
424.39
80
425.10
40
 +59.44%
USD | US0378331005
297.84
19:22:43
298.87
05/14/2026
-0.34%
-1.03
297.81
40
297.86
120
 +9.94%
USD | US0382221051
443.75
19:22:46
436.61
05/14/2026
+1.64%
+7.14
443.60
40
443.81
40
 +69.89%
USD | US03831W1080
480.71
19:22:45
453.53
05/14/2026
+5.99%
+27.18
480.59
120
481.05
40
 -32.69%
USD | US0420682058
220.43
19:21:47
221.21
05/14/2026
-0.35%
-0.78
220.25
300
220.62
200
 +102.37%
USD | USN070592100
1,584.75
19:21:47
1,581.58
05/14/2026
+0.20%
+3.17
1,582.89
30
1,585.80
10
 +47.83%
USD | US0527691069
234.01
19:22:40
231.03
05/14/2026
+1.29%
+2.98
234.01
100
234.34
200
 -21.95%
USD | US0530151036
209.63
19:18:59
208.63
05/14/2026
+0.48%
+1.00
208.90
100
209.24
200
 -18.89%
USD | US05464C1018
389.01
19:22:40
376.82
05/14/2026
+3.23%
+12.19
388.42
40
389.53
40
 -33.65%
USD | US05722G1004
64.65
19:22:33
65.41
05/14/2026
-1.16%
-0.76
64.64
400
64.67
100
 +43.63%
USD | US09857L1089
155.995
19:22:47
155.03
05/14/2026
+0.62%
+0.965
155.97
50
156.00
80
 -27.63%
USD | US11135F1012
432.24
19:22:45
416.79
05/14/2026
+3.71%
+15.45
432.07
40
432.39
40
 +20.42%
USD | US1273871087
351.57
19:22:00
354.55
05/14/2026
-0.84%
-2.98
351.55
40
351.89
40
 +13.43%
USD | US16119P1084
148.09
19:22:41
143.06
05/14/2026
+3.52%
+5.03
148.08
300
148.48
300
 -31.47%
USD | US1729081059
165.25
19:21:40
163.55
05/14/2026
+1.04%
+1.70
165.04
200
165.31
100
 -13.04%
USD | US17275R1023
114.43
19:22:44
101.87
05/14/2026
+12.33%
+12.56
114.42
400
114.44
200
 +32.25%
USD | US21037T1097
275.02
19:22:35
274.89
05/14/2026
+0.05%
+0.13
274.91
40
275.14
80
 -22.19%
USD | GB00BDCPN049
91.57
19:21:32
91.42
05/14/2026
+0.16%
+0.15
91.56
100
91.70
100
 +0.79%
USD | US1924461023
45.99
19:22:44
45.97
05/14/2026
+0.04%
+0.02
45.96
200
46.00
400
 -44.61%
USD | US20030N1019
25.30
19:22:40
24.94
05/14/2026
+1.44%
+0.36
25.29
1,300
25.30
1,600
 -11.12%
USD | US2172041061
33.11
19:22:40
32.94
05/14/2026
+0.52%
+0.17
33.09
1,400
33.11
400
 -15.86%
USD | US22160N1090
32.33
19:22:40
31.97
05/14/2026
+1.13%
+0.36
32.32
200
32.34
200
 -52.45%
USD | US22160K1051
1,034.38
19:22:08
1,033.08
05/14/2026
+0.13%
+1.30
1,034.00
40
1,034.75
80
 +19.80%
USD | US22788C1053
576.67
19:22:40
562.57
05/14/2026
+2.51%
+14.10
576.68
40
577.43
120
 +20.01%
USD | US1264081035
45.58
19:22:36
44.40
05/14/2026
+2.66%
+1.18
45.58
300
45.59
1,500
 +22.48%
USD | US23804L1035
203.43
19:22:40
205.31
05/14/2026
-0.92%
-1.88
203.36
100
203.51
100
 +50.97%
USD | US2521311074
58.45
19:22:40
58.57
05/14/2026
-0.20%
-0.12
58.41
100
58.45
100
 -11.75%
USD | US25278X1090
200.58
19:20:06
201.10
05/14/2026
-0.26%
-0.52
200.25
100
200.46
200
 +33.77%
USD | US25809K1051
153.89
19:22:08
149.07
05/14/2026
+3.23%
+4.82
153.66
200
153.85
200
 -34.18%
USD | US2855121099
200.60
19:21:42
200.18
05/14/2026
+0.21%
+0.42
200.54
100
200.63
100
 -2.03%
USD | US30161N1019
44.315
19:22:41
44.27
05/14/2026
+0.10%
+0.045
44.31
400
44.32
200
 +1.56%
USD | US3119001044
44.01
19:22:18
43.77
05/14/2026
+0.55%
+0.24
44.00
100
44.01
200
 +9.07%
USD | NL0015001FS8
68.33
19:21:11
67.90
05/14/2026
+0.63%
+0.43
68.30
300
68.35
100
 +5.09%
USD | US34959E1091
120.06
19:22:40
117.69
05/14/2026
+2.01%
+2.37
120.02
400
120.14
100
 +48.21%
USD | US36266G1076
62.60
19:22:41
61.89
05/14/2026
+1.15%
+0.71
62.56
100
62.62
100
 -24.54%
USD | US3755581036
132.90
19:22:39
133.05
05/14/2026
-0.11%
-0.15
132.83
200
132.92
100
 +8.40%
USD | US4385161066
218.05
19:22:31
217.96
05/14/2026
+0.04%
+0.09
218.05
100
218.28
300
 +11.72%
USD | US45168D1046
541.41
19:22:43
528.68
05/14/2026
+2.41%
+12.73
541.24
200
542.50
40
 -21.85%
USD | US4576693075
115.80
19:22:08
117.99
05/14/2026
-1.86%
-2.19
115.72
300
115.92
200
 -32.21%
USD | US4581401001
115.31
19:22:48
120.29
05/14/2026
-4.14%
-4.98
115.31
100
115.34
100
 +225.99%
USD | US4612021034
383.32
19:22:40
371.71
05/14/2026
+3.12%
+11.61
382.82
80
383.32
80
 -43.89%
USD | US46120E6023
428.57
19:22:12
432.27
05/14/2026
-0.86%
-3.70
428.40
40
428.78
80
 -23.68%
USD | US49271V1008
29.16
19:22:18
29.31
05/14/2026
-0.51%
-0.15
29.15
300
29.16
900
 +4.64%
USD | US4824801009
1,881.71
19:22:14
1,849.71
05/14/2026
+1.73%
+32.00
1,879.70
80
1,883.73
10
 +52.23%
USD | US5128073062
298.23
19:21:44
295.44
05/14/2026
+0.94%
+2.79
297.97
200
298.68
100
 +72.59%
USD | IE000S9YS762
512.20
19:20:29
513.26
05/14/2026
-0.21%
-1.06
511.35
40
511.75
80
 +20.37%
USD | US5719032022
353.86
19:22:15
350.19
05/14/2026
+1.05%
+3.67
353.69
40
353.96
40
 +12.88%
USD | US5738741041
181.88
19:22:45
177.95
05/14/2026
+2.21%
+3.93
181.82
100
181.92
200
 +109.40%
USD | US58733R1023
1,612.35
19:22:38
1,562.00
05/14/2026
+3.22%
+50.35
1,611.41
10
1,612.92
10
 -22.45%
USD | US30303M1027
618.21
19:22:47
616.63
05/14/2026
+0.26%
+1.58
618.12
320
618.30
200
 -6.58%
USD | US5950171042
95.59
19:22:21
96.71
05/14/2026
-1.16%
-1.12
95.57
100
95.62
100
 +51.77%
USD | US5951121038
788.63
19:22:46
803.63
05/14/2026
-1.87%
-15.00
788.31
40
788.80
40
 +181.57%
USD | US5949181045
408.59
19:22:39
405.21
05/14/2026
+0.83%
+3.38
408.55
40
408.63
160
 -16.21%
USD | US6092071058
61.36
19:22:24
61.52
05/14/2026
-0.26%
-0.16
61.34
300
61.37
400
 +14.29%
USD | US6098391054
1,607.71
19:21:44
1,650.35
05/14/2026
-2.58%
-42.64
1,607.01
10
1,609.59
10
 +82.09%
USD | US61174X1090
85.61
19:21:42
85.93
05/14/2026
-0.37%
-0.32
85.58
100
85.63
300
 +12.08%
USD | US64110L1061
87.74
19:22:43
87.56
05/14/2026
+0.21%
+0.18
87.73
100
87.75
500
 -6.61%
USD | US67066G1040
233.84
19:22:46
225.83
05/14/2026
+3.55%
+8.01
233.84
100
233.88
500
 +21.09%
USD | NL0009538784
292.25
19:22:14
298.41
05/14/2026
-2.06%
-6.16
292.20
100
292.72
100
 +37.48%
USD | US67103H1077
89.41
19:22:44
89.70
05/14/2026
-0.32%
-0.29
89.40
100
89.42
300
 -1.66%
USD | US6795801009
200.39
19:21:07
189.18
05/14/2026
+5.93%
+11.21
200.19
200
200.76
100
 +20.65%
USD | US6937181088
112.45
19:21:46
111.78
05/14/2026
+0.60%
+0.67
112.32
200
112.46
100
 +2.07%
USD | US69608A1088
133.35
19:22:42
130.05
05/14/2026
+2.54%
+3.30
133.33
200
133.40
100
 -26.84%
USD | US6974351057
234.60
19:22:40
227.79
05/14/2026
+2.99%
+6.81
234.58
300
234.67
100
 +23.66%
USD | US7043261079
89.68
19:22:47
89.92
05/14/2026
-0.27%
-0.24
89.65
200
89.74
100
 -19.84%
USD | US70450Y1038
45.33
19:22:40
45.23
05/14/2026
+0.22%
+0.10
45.32
100
45.33
200
 -22.52%
USD | US7223041028
96.17
19:22:26
99.60
05/14/2026
-3.44%
-3.43
96.12
100
96.17
100
 -12.16%
USD | US7134481081
149.20
19:21:47
149.27
05/14/2026
-0.05%
-0.07
149.23
200
149.27
300
 +4.01%
USD | US7475251036
201.02
19:22:40
213.17
05/14/2026
-5.70%
-12.15
201.07
100
201.26
100
 +24.62%
USD | US75886F1075
716.97
19:22:36
719.88
05/14/2026
-0.40%
-2.91
716.64
80
717.50
40
 -6.74%
USD | US7766961061
318.04
19:22:44
316.25
05/14/2026
+0.57%
+1.79
317.99
40
318.15
40
 -28.95%
USD | US7782961038
213.91
19:21:42
211.76
05/14/2026
+1.02%
+2.15
213.87
100
214.07
100
 +17.55%
USD | US80004C2008
1,395.92
19:22:46
1,447.23
05/14/2026
-3.55%
-51.31
1,395.58
40
1,396.56
40
 +509.67%
USD | IE00BKVD2N49
806.08
19:22:30
817.35
05/14/2026
-1.38%
-11.27
805.14
120
806.80
40
 +196.80%
USD | CA82509L1076
95.76
19:22:39
95.40
05/14/2026
+0.38%
+0.36
95.74
300
95.80
200
 -40.73%
USD | US8552441094
107.11
19:22:43
105.95
05/14/2026
+1.09%
+1.16
107.10
200
107.14
200
 +25.82%
USD | US5949724083
190.20
19:22:44
178.03
05/14/2026
+6.84%
+12.17
190.00
200
190.40
300
 +17.16%
USD | US8716071076
510.02
19:21:47
509.28
05/14/2026
+0.15%
+0.74
509.82
40
510.33
120
 +8.42%
USD | US8725901040
188.70
19:20:39
190.28
05/14/2026
-0.83%
-1.58
188.56
100
188.73
300
 -6.28%
USD | US8740541094
240.945
19:22:41
226.99
05/14/2026
+6.15%
+13.955
240.60
100
241.04
500
 -11.34%
USD | US88160R1014
445.07
19:22:48
445.27
05/14/2026
-0.04%
-0.20
445.01
200
445.11
80
 -0.99%
USD | US8825081040
308.26
19:22:30
306.34
05/14/2026
+0.63%
+1.92
307.93
200
308.29
100
 +76.58%
USD | US5007541064
23.415
19:21:27
23.18
05/14/2026
+1.01%
+0.235
23.41
3,000
23.42
700
 -4.41%
USD | CA8849038812
79.68
19:22:05
82.03
05/14/2026
-2.86%
-2.35
79.53
800
79.79
100
 -38.76%
USD | US92345Y1064
158.46
19:21:11
161.47
05/14/2026
-1.86%
-3.01
158.28
200
158.59
100
 -27.82%
USD | US92532F1003
450.41
19:22:38
453.06
05/14/2026
-0.58%
-2.65
450.02
80
450.47
40
 -0.07%
USD | US9311421039
132.315
19:22:40
131.47
05/14/2026
+0.64%
+0.845
132.30
100
132.33
200
 +18.01%
USD | US9344231041
27.165
19:20:35
27.25
05/14/2026
-0.31%
-0.085
27.16
5,800
27.17
1,800
 -5.45%
USD | US9581021055
490.685
19:22:18
494.09
05/14/2026
-0.69%
-3.405
490.25
80
491.50
120
 +186.81%
USD | US98138H1014
120.23
19:22:41
116.50
05/14/2026
+3.20%
+3.73
120.20
300
120.25
200
 -45.76%
USD | US98389B1008
79.79
19:21:42
79.91
05/14/2026
-0.15%
-0.12
79.81
300
79.84
200
 +8.19%
USD | US98980G1022
154.60
19:22:36
152.43
05/14/2026
+1.42%
+2.17
154.13
100
154.44
100
 -32.23%