NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
12/30/2025 - 15:33:26
Day high
12/30/2025 - 15:32:24
Day low
12/30/2025 - 15:30:51
YTD %
25,512.63
-12.93 ( -0.05% )
25,525.33
25,496.51
+21.42%
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
25,512.63
15:33:26
25,525.56
12/29/2025
-0.05%
-12.93
-
-
-
-
 +21.42%
USD | US00724F1012
351.80
15:33:25
353.16
12/30/2025
-0.39%
-1.36
351.80
160
352.27
120
 -20.58%
USD | US0079031078
215.21
15:33:26
215.61
12/30/2025
-0.19%
-0.40
215.16
100
215.33
200
 +78.50%
USD | US0090661010
136.47
15:32:44
136.62
12/30/2025
-0.11%
-0.15
136.16
100
136.50
100
 +3.96%
USD | US02043Q1076
396.96
15:33:04
398.82
12/30/2025
-0.47%
-1.86
394.86
40
396.98
40
 +69.49%
USD | US02079K1079
316.76
15:33:21
314.39
12/30/2025
+0.75%
+2.37
316.57
100
316.73
200
 +65.09%
USD | US02079K3059
315.91
15:33:26
313.56
12/30/2025
+0.75%
+2.35
315.82
100
315.97
100
 +65.64%
USD | US0255371017
115.64
15:33:06
115.77
12/30/2025
-0.11%
-0.13
115.59
700
115.73
100
 +25.52%
USD | US0231351067
231.10
15:33:17
232.07
12/30/2025
-0.42%
-0.97
231.13
100
231.22
200
 +5.78%
USD | US0311621009
328.40
15:32:51
329.63
12/30/2025
-0.37%
-1.23
328.10
40
328.69
80
 +26.47%
USD | US0326541051
276.74
15:32:40
275.63
12/30/2025
+0.40%
+1.11
276.11
400
277.26
300
 +29.73%
USD | US0378331005
273.02
15:33:26
273.76
12/30/2025
-0.28%
-0.76
273.01
100
273.07
200
 +9.32%
USD | US0382221051
263.935
15:33:18
263.05
12/30/2025
+0.34%
+0.885
263.47
100
264.29
800
 +61.75%
USD | US03831W1080
693.59
15:33:12
698.82
12/30/2025
-0.75%
-5.23
693.02
200
694.72
40
 +115.80%
USD | US0420682058
110.72
15:32:59
110.51
12/30/2025
+0.19%
+0.21
110.52
400
110.89
200
 -10.42%
USD | USN070592100
1,083.21
15:33:14
1,065.995
12/30/2025
+1.61%
+17.215
1,082.75
80
1,083.52
40
 +53.81%
USD | US0463531089
92.76
15:33:25
92.52
12/30/2025
+0.26%
+0.24
92.75
400
92.79
300
 +41.21%
USD | US0494681010
163.11
15:32:20
163.99
12/30/2025
-0.54%
-0.88
162.58
200
163.32
100
 -32.62%
USD | US0527691069
300.63
15:31:01
301.23
12/30/2025
-0.20%
-0.60
299.62
40
300.84
80
 +1.91%
USD | US0530151036
259.245
15:33:01
259.61
12/30/2025
-0.14%
-0.365
259.00
40
259.50
200
 -11.31%
USD | US05464C1018
577.22
15:32:54
580.55
12/30/2025
-0.57%
-3.33
576.42
40
580.18
40
 -2.32%
USD | US05722G1004
45.74
15:33:18
45.38
12/30/2025
+0.79%
+0.36
45.65
100
45.73
200
 +10.63%
USD | US09857L1089
5,421.82
15:31:59
5,441.33
12/30/2025
-0.36%
-19.51
5,412.13
10
5,435.00
10
 +9.52%
USD | US11135F1012
349.86
15:33:26
349.39
12/30/2025
+0.13%
+0.47
349.86
80
350.06
80
 +50.70%
USD | US1273871087
316.47
15:32:35
317.71
12/30/2025
-0.39%
-1.24
315.79
160
316.85
160
 +5.74%
USD | US16119P1084
208.30
15:33:09
209.04
12/30/2025
-0.35%
-0.74
208.02
160
208.60
40
 -39.01%
USD | US1729081059
190.00
15:31:52
191.04
12/30/2025
-0.54%
-1.04
189.90
100
190.48
100
 +4.56%
USD | US17275R1023
77.53
15:33:17
77.79
12/30/2025
-0.33%
-0.26
77.52
200
77.57
300
 +31.40%
USD | US21037T1097
358.76
15:32:58
358.33
12/30/2025
+0.12%
+0.43
358.02
40
359.77
160
 +60.18%
USD | GB00BDCPN049
91.43
15:30:09
91.73
12/30/2025
-0.33%
-0.30
91.45
200
91.76
200
 +19.42%
USD | US1924461023
84.62
15:33:01
85.00
12/30/2025
-0.45%
-0.38
84.62
400
84.70
100
 +10.53%
USD | US20030N1019
29.82
15:33:26
29.87
12/30/2025
-0.17%
-0.05
29.81
400
29.82
300
 -20.41%
USD | US2172041061
39.36
15:33:12
39.49
12/30/2025
-0.33%
-0.13
39.34
500
39.40
3,000
 -31.19%
USD | US22160N1090
67.18
15:32:32
67.60
12/30/2025
-0.62%
-0.42
67.06
200
67.49
100
 -5.57%
USD | US22160K1051
865.10
15:32:39
867.84
12/30/2025
-0.32%
-2.74
864.81
40
865.90
80
 -5.29%
USD | US22788C1053
474.05
15:33:03
475.91
12/30/2025
-0.39%
-1.86
474.00
40
475.48
80
 +39.09%
USD | US1264081035
36.62
15:33:12
36.72
12/30/2025
-0.27%
-0.10
36.59
300
36.62
600
 +13.79%
USD | US23804L1035
137.38
15:33:20
137.94
12/30/2025
-0.41%
-0.56
137.30
200
137.63
300
 -3.46%
USD | US2521311074
67.035
15:30:11
67.47
12/30/2025
-0.64%
-0.435
67.11
100
67.36
100
 -13.24%
USD | US25278X1090
149.90
15:30:28
148.57
12/30/2025
+0.90%
+1.33
149.44
400
150.68
100
 -9.31%
USD | US25809K1051
230.09
15:32:55
231.01
12/30/2025
-0.40%
-0.92
229.71
160
230.73
40
 +37.71%
USD | US2855121099
204.30
15:32:43
204.27
12/30/2025
+0.01%
+0.03
204.30
600
204.35
100
 +39.62%
USD | US30161N1019
43.65
15:33:26
43.63
12/30/2025
+0.05%
+0.02
43.64
300
43.69
200
 +15.91%
USD | US3119001044
41.025
15:33:14
41.29
12/30/2025
-0.64%
-0.265
41.01
900
41.02
300
 +14.84%
USD | NL0015001FS8
65.15
15:31:43
65.02
12/30/2025
+0.20%
+0.13
65.10
300
65.20
1,100
 +54.70%
USD | US34959E1091
80.65
15:33:09
80.82
12/30/2025
-0.21%
-0.17
80.55
300
80.70
200
 -14.46%
USD | US36266G1076
82.975
15:33:07
83.15
12/30/2025
-0.21%
-0.175
82.90
1,300
83.05
1,000
 +6.36%
USD | US3755581036
124.33
15:32:30
124.91
12/30/2025
-0.46%
-0.58
124.22
100
124.53
400
 +35.23%
USD | US4385161066
195.88
15:33:20
197.09
12/30/2025
-0.61%
-1.21
195.39
100
196.07
100
 -12.75%
USD | US45168D1046
685.925
15:32:21
687.89
12/30/2025
-0.29%
-1.965
681.43
40
687.80
40
 +66.38%
USD | US4576693075
176.20
15:33:02
176.34
12/30/2025
-0.08%
-0.14
175.23
100
177.23
100
 +155.42%
USD | US4581401001
37.10
15:33:26
36.68
12/30/2025
+1.15%
+0.42
37.09
500
37.12
500
 +82.94%
USD | US4612021034
671.395
15:32:35
674.15
12/30/2025
-0.41%
-2.755
671.12
400
672.76
80
 +7.26%
USD | US46120E6023
574.51
15:33:09
575.40
12/30/2025
-0.15%
-0.89
573.19
80
575.62
80
 +10.24%
USD | US49271V1008
28.11
15:33:14
28.16
12/30/2025
-0.18%
-0.05
28.11
200
28.12
100
 -12.33%
USD | US4824801009
1,266.25
15:33:14
1,260.39
12/30/2025
+0.46%
+5.86
1,262.18
40
1,270.00
120
 +100.02%
USD | US5128073062
176.58
15:33:20
175.87
12/30/2025
+0.40%
+0.71
176.45
200
176.71
100
 +143.49%
USD | IE000S9YS762
424.46
15:33:08
426.54
12/30/2025
-0.49%
-2.08
424.00
80
424.67
40
 +1.88%
USD | US5719032022
314.52
15:33:02
314.41
12/30/2025
+0.03%
+0.11
313.71
520
314.72
120
 +12.72%
USD | US5738741041
86.43
15:33:22
85.76
12/30/2025
+0.78%
+0.67
86.35
100
86.50
100
 -22.35%
USD | US58733R1023
2,013.11
15:33:09
2,014.97
12/30/2025
-0.09%
-1.86
2,010.45
20
2,015.77
80
 +18.50%
USD | US30303M1027
664.74
15:33:27
658.69
12/30/2025
+0.93%
+6.12
664.50
160
664.95
240
 +12.50%
USD | US5950171042
64.87
15:32:40
64.65
12/30/2025
+0.34%
+0.22
64.80
100
64.97
200
 +12.73%
USD | US5951121038
295.80
15:33:26
294.37
12/30/2025
+0.49%
+1.43
295.77
100
296.13
100
 +249.77%
USD | US5949181045
487.235
15:33:25
487.10
12/30/2025
+0.03%
+0.135
487.18
120
487.29
80
 +15.56%
USD | US6092071058
55.10
15:33:25
55.04
12/30/2025
+0.11%
+0.06
55.07
700
55.10
200
 -7.85%
USD | US6098391054
932.995
15:31:37
930.04
12/30/2025
+0.32%
+2.955
928.64
40
937.99
40
 +57.18%
USD | US61174X1090
77.35
15:32:58
77.63
12/30/2025
-0.36%
-0.28
77.33
200
77.39
300
 +47.70%
USD | US64110L1061
93.73
15:33:26
94.15
12/30/2025
-0.44%
-0.41
93.72
150
93.75
30
 +5.63%
USD | US67066G1040
188.18
15:33:25
188.22
12/30/2025
-0.02%
-0.04
188.12
200
188.18
300
 +40.16%
USD | NL0009538784
222.00
15:33:03
220.46
12/30/2025
+0.70%
+1.54
221.59
200
222.59
100
 +6.07%
USD | US67103H1077
91.36
15:33:14
91.78
12/30/2025
-0.46%
-0.42
91.37
200
91.48
100
 +16.10%
USD | US6795801009
159.04
15:30:00
159.56
12/30/2025
-0.33%
-0.52
158.36
100
159.64
100
 -9.55%
USD | US6937181088
110.95
15:32:14
111.44
12/30/2025
-0.44%
-0.49
110.69
100
111.24
100
 +7.13%
USD | US69608A1088
183.50
15:33:25
184.18
12/30/2025
-0.37%
-0.68
183.49
900
183.55
100
 +143.53%
USD | US6974351057
186.88
15:33:23
186.85
12/30/2025
+0.02%
+0.03
186.76
100
187.00
100
 +2.69%
USD | US7043261079
113.54
15:33:01
114.00
12/30/2025
-0.40%
-0.46
113.06
100
113.63
300
 -18.70%
USD | US70450Y1038
59.38
15:33:22
59.49
12/30/2025
-0.18%
-0.11
59.36
100
59.39
200
 -30.30%
USD | US7223041028
113.99
15:33:26
114.15
12/30/2025
-0.14%
-0.16
113.96
100
113.99
200
 +17.69%
USD | US7134481081
144.54
15:33:18
144.24
12/30/2025
+0.21%
+0.30
144.43
200
144.64
100
 -5.14%
USD | US7475251036
173.97
15:33:17
173.43
12/30/2025
+0.31%
+0.54
173.70
400
173.98
100
 +12.90%
USD | US75886F1075
776.605
15:31:03
780.50
12/30/2025
-0.50%
-3.895
773.80
40
780.88
40
 +9.57%
USD | US7766961061
450.18
15:33:07
450.84
12/30/2025
-0.15%
-0.66
450.35
40
450.90
40
 -13.27%
USD | US7782961038
180.72
15:30:00
180.72
12/30/2025
0.00%
0.00
180.04
200
181.29
100
 +19.47%
USD | IE00BKVD2N49
283.86
15:33:13
281.30
12/30/2025
+0.91%
+2.56
282.62
100
284.21
100
 +225.92%
USD | CA82509L1076
165.40
15:33:21
167.88
12/30/2025
-1.48%
-2.48
165.20
100
165.69
100
 +57.89%
USD | US8552441094
85.57
15:33:26
85.57
12/30/2025
0.00%
0.00
85.47
100
85.55
100
 -6.22%
USD | US5949724083
155.51
15:33:26
155.39
12/30/2025
+0.08%
+0.12
155.34
40
155.51
40
 -46.35%
USD | US8716071076
476.245
15:33:11
478.97
12/30/2025
-0.57%
-2.725
475.78
40
476.72
120
 -1.32%
USD | US8725901040
202.52
15:30:32
203.15
12/30/2025
-0.31%
-0.63
201.86
1,300
202.30
200
 -7.96%
USD | US8740541094
255.16
15:32:52
255.70
12/30/2025
-0.21%
-0.54
254.68
400
255.76
100
 +38.91%
USD | US88160R1014
456.67
15:33:26
459.64
12/30/2025
-0.65%
-2.97
456.58
40
456.80
40
 +13.82%
USD | US8825081040
175.78
15:33:22
175.69
12/30/2025
+0.05%
+0.09
175.34
300
176.04
100
 -6.30%
USD | US5007541064
24.26
15:32:51
24.25
12/30/2025
+0.04%
+0.01
24.26
700
24.27
300
 -21.04%
USD | CA8849038085
132.22
15:30:06
133.22
12/30/2025
-0.75%
-1.00
132.23
300
132.84
200
 -16.93%
USD | US92345Y1064
224.79
15:31:58
224.74
12/30/2025
+0.02%
+0.05
224.22
40
225.55
80
 -18.40%
USD | US92532F1003
457.22
15:33:18
459.78
12/30/2025
-0.56%
-2.56
455.82
40
458.24
120
 +14.17%
USD | US9344231041
28.80
15:33:26
28.79
12/30/2025
+0.03%
+0.01
28.80
300
28.82
400
 +172.37%
USD | US9581021055
181.46
15:33:15
179.68
12/30/2025
+0.99%
+1.78
181.23
300
181.46
100
 +304.60%
USD | US98138H1014
217.52
15:33:15
218.99
12/30/2025
-0.67%
-1.47
217.52
500
217.89
100
 -15.13%
USD | US98389B1008
74.07
15:33:09
74.12
12/30/2025
-0.07%
-0.05
74.00
100
74.12
100
 +9.77%
USD | US98980G1022
227.22
15:32:51
228.02
12/30/2025
-0.35%
-0.80
227.16
160
227.35
40
 +26.39%