NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
03/09/2026 - 22:16:01
Day high
03/09/2026 - 20:38:22
Day low
03/09/2026 - 14:55:13
YTD %
24,967.25
+324.23 ( +1.32% )
25,019.16
24,289.23
-1.12%
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
24,967.25
22:16:01
24,643.01
03/06/2026
+1.32%
+324.23
-
-
-
-
 -1.12%
USD | US00724F1012
282.44
22:20:00
283.62
03/07/2026
-0.42%
-1.18
282.30
840
282.37
40
 -18.96%
USD | US0079031078
202.68
22:20:00
192.43
03/07/2026
+5.33%
+10.25
202.66
200
202.71
1,500
 -10.15%
USD | US0090661010
134.03
22:20:00
133.23
03/07/2026
+0.60%
+0.80
133.99
2,800
134.03
700
 -1.83%
USD | US02043Q1076
323.59
22:20:00
320.66
03/07/2026
+0.91%
+2.93
323.55
80
323.56
40
 -19.36%
USD | US02079K1079
306.01
22:20:00
298.30
03/07/2026
+2.58%
+7.71
306.08
100
306.09
400
 -4.94%
USD | US02079K3059
306.36
22:20:00
298.52
03/07/2026
+2.63%
+7.84
306.29
200
306.35
4,700
 -4.63%
USD | US0255371017
131.86
22:20:00
131.87
03/07/2026
-0.01%
-0.01
131.84
300
131.86
200
 +14.36%
USD | US0231351067
213.49
22:20:00
213.21
03/07/2026
+0.13%
+0.28
213.44
200
213.46
300
 -7.63%
USD | US0311621009
376.97
22:20:00
369.53
03/07/2026
+2.01%
+7.44
376.80
1,680
376.88
40
 +12.90%
USD | US0326541051
319.71
22:20:00
315.81
03/07/2026
+1.23%
+3.90
319.65
100
319.79
100
 +16.45%
USD | US0378331005
259.88
22:20:00
257.46
03/07/2026
+0.94%
+2.42
259.88
1,700
259.90
100
 -5.30%
USD | US0382221051
338.94
22:20:00
324.74
03/07/2026
+4.37%
+14.20
338.79
100
339.02
2,100
 +26.36%
USD | US03831W1080
517.23
22:20:00
502.14
03/07/2026
+3.01%
+15.09
517.23
680
517.36
280
 -25.48%
USD | US0420682058
117.63
22:20:00
114.38
03/07/2026
+2.84%
+3.25
117.60
100
117.66
100
 +4.64%
USD | USN070592100
1,357.42
22:20:00
1,292.80
03/07/2026
+5.00%
+64.62
1,357.52
400
1,357.96
40
 +20.84%
USD | US0494681010
82.04
22:20:00
83.62
03/07/2026
-1.89%
-1.58
82.01
1,800
82.05
600
 -48.43%
USD | US0527691069
260.75
22:20:00
260.99
03/07/2026
-0.09%
-0.24
260.73
200
260.76
200
 -11.83%
USD | US0530151036
223.04
22:20:00
226.24
03/07/2026
-1.41%
-3.20
223.03
80
223.12
1,000
 -12.05%
USD | US05464C1018
559.06
22:20:00
574.01
03/07/2026
-2.60%
-14.95
558.83
240
559.05
240
 +1.07%
USD | US05722G1004
60.10
22:20:00
59.81
03/07/2026
+0.48%
+0.29
60.08
3,200
60.09
3,300
 +31.34%
USD | US09857L1089
4,440.69
22:20:00
4,550.43
03/07/2026
-2.41%
-109.74
4,437.35
170
4,441.77
90
 -15.03%
USD | US11135F1012
345.75
22:20:00
330.48
03/07/2026
+4.62%
+15.27
345.79
200
345.85
40
 -4.51%
USD | US1273871087
298.05
22:20:00
296.94
03/07/2026
+0.37%
+1.11
297.98
1,480
298.11
400
 -5.00%
USD | US16119P1084
222.81
22:20:00
232.24
03/07/2026
-4.06%
-9.43
222.81
440
222.92
80
 +11.25%
USD | US1729081059
200.77
22:20:00
203.61
03/07/2026
-1.39%
-2.84
200.65
1,900
200.81
100
 +8.26%
USD | US17275R1023
76.21
22:20:00
78.64
03/07/2026
-3.09%
-2.43
76.21
1,100
76.22
200
 +2.09%
USD | US21037T1097
322.99
22:20:00
319.06
03/07/2026
+1.23%
+3.93
322.96
200
323.10
320
 -9.68%
USD | GB00BDCPN049
101.60
22:20:00
100.22
03/07/2026
+1.38%
+1.38
101.59
3,200
101.69
100
 +10.50%
USD | US1924461023
64.65
22:20:00
66.26
03/07/2026
-2.43%
-1.61
64.64
1,500
64.65
100
 -20.17%
USD | US20030N1019
31.04
22:20:00
31.91
03/07/2026
-2.73%
-0.87
31.03
31,600
31.04
37,100
 +13.71%
USD | US2172041061
37.57
22:20:00
37.74
03/07/2026
-0.45%
-0.17
37.56
32,300
37.57
6,400
 -3.60%
USD | US22160N1090
48.42
22:20:00
48.38
03/07/2026
+0.08%
+0.04
48.42
8,100
48.43
300
 -28.05%
USD | US22160K1051
1,005.30
22:20:00
998.10
03/07/2026
+0.72%
+7.20
1,004.93
40
1,005.52
40
 +15.74%
USD | US22788C1053
434.13
22:20:00
428.99
03/07/2026
+1.20%
+5.14
433.97
1,280
434.11
160
 -8.48%
USD | US1264081035
40.60
22:20:00
39.95
03/07/2026
+1.63%
+0.65
40.59
16,400
40.60
200
 +10.21%
USD | US23804L1035
128.56
22:20:00
125.75
03/07/2026
+2.23%
+2.81
128.55
200
128.64
1,600
 -7.53%
USD | US2521311074
68.74
22:20:00
68.10
03/07/2026
+0.94%
+0.64
68.71
8,600
68.73
3,900
 +2.61%
USD | US25278X1090
182.86
22:20:00
180.54
03/07/2026
+1.29%
+2.32
182.82
100
182.86
4,700
 +20.10%
USD | US25809K1051
176.59
22:20:00
179.17
03/07/2026
-1.44%
-2.58
176.57
80
176.58
640
 -20.89%
USD | US2855121099
199.27
22:20:00
198.00
03/07/2026
+0.64%
+1.27
199.28
100
199.36
100
 -3.10%
USD | US30161N1019
49.14
22:20:00
49.36
03/07/2026
-0.45%
-0.22
49.15
1,900
49.16
6,000
 +13.24%
USD | US3119001044
46.80
22:20:00
46.46
03/07/2026
+0.73%
+0.34
46.80
1,400
46.81
500
 +15.77%
USD | NL0015001FS8
65.93
22:20:00
66.16
03/07/2026
-0.35%
-0.23
65.91
400
65.92
100
 +2.40%
USD | US34959E1091
83.81
22:20:00
83.67
03/07/2026
+0.17%
+0.14
83.80
1,100
83.82
5,400
 +5.36%
USD | US36266G1076
75.63
22:20:00
74.27
03/07/2026
+1.83%
+1.36
75.60
1,900
75.61
1,100
 -9.45%
USD | US3755581036
146.63
22:20:00
143.93
03/07/2026
+1.88%
+2.70
146.61
2,100
146.63
1,900
 +17.26%
USD | US4385161066
237.59
22:20:00
235.29
03/07/2026
+0.98%
+2.30
237.52
1,400
237.59
300
 +20.61%
USD | US45168D1046
610.45
22:20:00
608.41
03/07/2026
+0.34%
+2.04
610.25
1,240
610.72
200
 -10.07%
USD | US4576693075
143.13
22:20:00
140.13
03/07/2026
+2.14%
+3.00
142.95
1,200
143.20
800
 -19.48%
USD | US4581401001
45.58
22:20:00
43.42
03/07/2026
+4.97%
+2.16
45.56
6,800
45.57
600
 +17.67%
USD | US4612021034
473.67
22:20:00
481.17
03/07/2026
-1.56%
-7.50
473.49
80
473.65
600
 -27.36%
USD | US46120E6023
493.56
22:20:00
490.16
03/07/2026
+0.69%
+3.40
493.10
80
493.55
1,400
 -13.45%
USD | US49271V1008
28.19
22:20:00
28.25
03/07/2026
-0.21%
-0.06
28.21
700
28.22
2,500
 +0.86%
USD | US4824801009
1,429.10
22:20:00
1,344.55
03/07/2026
+6.29%
+84.55
1,429.27
80
1,429.68
2,800
 +10.66%
USD | US5128073062
211.15
22:20:00
199.33
03/07/2026
+5.93%
+11.82
211.14
200
211.19
100
 +16.44%
USD | IE000S9YS762
483.62
22:20:00
484.74
03/07/2026
-0.23%
-1.12
483.47
1,800
483.84
40
 +13.68%
USD | US5719032022
328.86
22:20:00
323.80
03/07/2026
+1.56%
+5.06
328.69
520
328.83
240
 +4.37%
USD | US5738741041
92.65
22:20:00
89.57
03/07/2026
+3.44%
+3.08
92.68
500
92.69
200
 +5.40%
USD | US58733R1023
1,769.52
22:20:00
1,787.86
03/07/2026
-1.03%
-18.34
1,766.17
1,160
1,769.52
230
 -11.24%
USD | US30303M1027
647.39
22:20:00
644.86
03/07/2026
+0.39%
+2.53
647.12
80
647.36
1,440
 -2.31%
USD | US5950171042
65.00
22:20:00
64.77
03/07/2026
+0.36%
+0.23
65.00
1,000
65.02
1,900
 +1.65%
USD | US5951121038
389.32
22:20:00
370.30
03/07/2026
+5.14%
+19.02
389.32
1,900
389.33
100
 +29.74%
USD | US5949181045
409.41
22:20:00
408.96
03/07/2026
+0.11%
+0.45
409.37
200
409.42
80
 -15.44%
USD | US6092071058
58.17
22:20:00
58.40
03/07/2026
-0.39%
-0.23
58.15
17,500
58.16
600
 +8.49%
USD | US6098391054
1,062.00
22:20:00
1,023.16
03/07/2026
+3.80%
+38.84
1,062.36
40
1,062.37
40
 +12.89%
USD | US61174X1090
75.725
22:20:00
75.61
03/07/2026
+0.15%
+0.115
75.72
900
75.73
1,300
 -1.38%
USD | US64110L1061
98.32
22:20:00
99.02
03/07/2026
-0.71%
-0.70
98.29
4,010
98.30
250
 +5.61%
USD | US67066G1040
182.65
22:20:00
177.82
03/07/2026
+2.72%
+4.83
182.62
600
182.63
700
 -4.65%
USD | NL0009538784
205.25
22:20:00
201.74
03/07/2026
+1.74%
+3.51
205.24
400
205.35
900
 -7.06%
USD | US67103H1077
94.61
22:20:00
94.60
03/07/2026
+0.01%
+0.01
94.59
4,600
94.60
1,500
 +3.72%
USD | US6795801009
197.22
22:20:00
193.97
03/07/2026
+1.68%
+3.25
197.22
800
197.36
800
 +23.71%
USD | US6937181088
120.67
22:20:00
120.43
03/07/2026
+0.20%
+0.24
120.65
400
120.66
100
 +9.97%
USD | US69608A1088
156.43
22:20:00
157.16
03/07/2026
-0.46%
-0.73
156.44
4,800
156.46
200
 -11.58%
USD | US6974351057
165.10
22:20:00
165.05
03/07/2026
+0.03%
+0.05
165.02
100
165.04
100
 -10.40%
USD | US7043261079
98.30
22:20:00
100.85
03/07/2026
-2.53%
-2.55
98.28
800
98.29
700
 -10.10%
USD | US70450Y1038
46.16
22:20:00
46.97
03/07/2026
-1.72%
-0.81
46.16
16,600
46.17
1,100
 -19.54%
USD | US7223041028
102.64
22:20:00
101.97
03/07/2026
+0.66%
+0.67
102.60
1,400
102.63
200
 -10.07%
USD | US7134481081
161.53
22:20:00
159.43
03/07/2026
+1.32%
+2.10
161.52
300
161.56
300
 +11.09%
USD | US7475251036
138.11
22:20:00
135.69
03/07/2026
+1.78%
+2.42
138.12
100
138.13
1,900
 -20.67%
USD | US75886F1075
781.60
22:20:00
759.86
03/07/2026
+2.86%
+21.74
780.91
560
781.44
40
 -1.56%
USD | US7766961061
363.06
22:20:00
367.50
03/07/2026
-1.21%
-4.44
362.98
200
363.07
240
 -17.44%
USD | US7782961038
212.15
22:20:00
211.75
03/07/2026
+0.19%
+0.40
212.10
4,400
212.12
100
 +17.55%
USD | IE00BKVD2N49
374.33
22:20:00
352.80
03/07/2026
+6.10%
+21.53
374.39
400
374.60
1,600
 +28.11%
USD | CA82509L1076
133.50
22:20:00
130.20
03/07/2026
+2.53%
+3.30
133.49
9,800
133.57
300
 -19.12%
USD | US8552441094
99.77
22:20:00
98.99
03/07/2026
+0.79%
+0.78
99.74
6,500
99.76
1,900
 +17.55%
USD | US5949724083
138.95
22:20:00
133.53
03/07/2026
+4.06%
+5.42
138.91
480
138.95
1,080
 -12.12%
USD | US8716071076
437.22
22:20:00
437.41
03/07/2026
-0.04%
-0.19
437.20
320
437.33
280
 -6.88%
USD | US8725901040
217.50
22:20:00
221.57
03/07/2026
-1.84%
-4.07
217.48
4,200
217.52
100
 +9.13%
USD | US8740541094
214.63
22:20:00
211.50
03/07/2026
+1.48%
+3.13
214.43
100
214.66
2,500
 -17.39%
USD | US88160R1014
398.68
22:20:00
396.73
03/07/2026
+0.49%
+1.95
398.67
80
398.69
40
 -11.78%
USD | US8825081040
196.20
22:20:00
193.23
03/07/2026
+1.54%
+2.97
196.18
200
196.23
800
 +11.38%
USD | US5007541064
24.44
22:20:00
24.54
03/07/2026
-0.41%
-0.10
24.44
18,200
24.45
7,400
 +1.20%
USD | CA8849038085
111.52
22:20:00
111.46
03/07/2026
+0.05%
+0.06
111.44
300
111.55
300
 -15.49%
USD | US92345Y1064
210.28
22:20:00
214.84
03/07/2026
-2.12%
-4.56
210.21
680
210.26
880
 -3.96%
USD | US92532F1003
460.87
22:20:00
456.69
03/07/2026
+0.92%
+4.18
460.73
320
460.87
880
 +0.73%
USD | US9311421039
124.34
22:20:00
123.80
03/07/2026
+0.44%
+0.54
124.32
2,600
124.33
300
 +11.12%
USD | US9344231041
27.75
22:20:00
27.95
03/07/2026
-0.72%
-0.20
27.74
5,300
27.75
3,100
 -3.02%
USD | US9581021055
262.06
22:20:00
245.25
03/07/2026
+6.85%
+16.81
261.94
200
262.05
1,800
 +42.36%
USD | US98138H1014
148.14
22:20:00
151.04
03/07/2026
-1.92%
-2.90
148.14
700
148.19
100
 -29.68%
USD | US98389B1008
82.10
22:20:00
82.52
03/07/2026
-0.51%
-0.42
82.10
1,400
82.13
600
 +11.72%
USD | US98980G1022
162.62
22:20:00
164.06
03/07/2026
-0.88%
-1.44
162.50
120
162.60
80
 -27.06%