NASDAQ 100
STOCK MARKET:
NAI
Closed
 
...
Large gap with delayed quotes
Last quote
02/17/2026 - 23:16:00
Day high
- - -
Day low
- - -
YTD %
24,701.60
-31.14 ( -0.13% )
-
-
-2.17%
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
24,701.60
23:16:00
24,732.73
02/13/2026
-0.13%
-31.14
-
-
-
-
 -2.17%
USD | US00724F1012
260.45
02:00:00
263.97
02/14/2026
-1.33%
-3.52
260.49
920
260.60
1,800
 -24.58%
USD | US0079031078
203.08
02:00:00
207.32
02/14/2026
-2.05%
-4.24
203.08
5,000
203.13
400
 -3.19%
USD | US0090661010
124.23
02:00:00
121.35
02/14/2026
+2.37%
+2.88
124.22
300
124.23
100
 -10.59%
USD | US02043Q1076
332.61
02:00:00
314.40
02/14/2026
+5.79%
+18.21
332.63
120
332.89
280
 -20.94%
USD | US02079K1079
302.82
02:00:00
306.02
02/14/2026
-1.05%
-3.20
302.77
200
302.78
100
 -2.48%
USD | US02079K3059
302.02
02:00:00
305.72
02/14/2026
-1.21%
-3.70
302.00
1,700
302.03
200
 -2.33%
USD | US0255371017
130.24
02:00:00
129.94
02/14/2026
+0.23%
+0.30
130.27
1,600
130.28
6,500
 +12.69%
USD | US0231351067
201.15
02:00:00
198.79
02/14/2026
+1.19%
+2.36
201.23
300
201.24
100
 -13.88%
USD | US0311621009
373.36
02:00:00
369.19
02/14/2026
+1.13%
+4.17
373.09
680
373.36
2,040
 +12.80%
USD | US0326541051
337.51
02:00:00
337.10
02/14/2026
+0.12%
+0.41
338.01
400
338.30
1,000
 +24.30%
USD | US0378331005
263.88
02:00:00
255.78
02/14/2026
+3.17%
+8.10
263.79
5,000
263.82
100
 -5.91%
USD | US0382221051
359.13
02:00:00
354.91
02/14/2026
+1.19%
+4.22
358.94
100
359.12
100
 +38.10%
USD | US03831W1080
376.38
02:00:00
390.55
02/14/2026
-3.63%
-14.17
376.41
80
376.64
160
 -42.04%
USD | US0420682058
126.89
02:00:00
125.28
02/14/2026
+1.29%
+1.61
126.84
100
126.90
300
 +14.61%
USD | USN070592100
1,419.78
02:00:00
1,406.61
02/14/2026
+0.94%
+13.17
1,419.84
40
1,421.14
640
 +31.48%
USD | US0494681010
82.15
02:00:00
84.38
02/14/2026
-2.64%
-2.23
82.14
600
82.18
1,300
 -47.96%
USD | US0527691069
225.32
02:00:00
231.22
02/14/2026
-2.55%
-5.90
225.24
600
225.33
160
 -21.89%
USD | US0530151036
213.08
02:00:00
212.11
02/14/2026
+0.46%
+0.97
213.03
800
213.12
720
 -17.54%
USD | US05464C1018
431.94
02:00:00
429.67
02/14/2026
+0.53%
+2.27
431.87
80
432.47
880
 -24.34%
USD | US05722G1004
59.86
02:00:00
61.20
02/14/2026
-2.19%
-1.34
59.84
1,800
59.86
1,100
 +34.39%
USD | US09857L1089
4,140.15
02:00:00
4,140.60
02/14/2026
-0.01%
-0.45
4,138.79
30
4,139.76
110
 -22.68%
USD | US11135F1012
332.54
02:00:00
325.17
02/14/2026
+2.27%
+7.37
332.62
1,040
332.70
120
 -6.05%
USD | US1273871087
283.46
02:00:00
299.46
02/14/2026
-5.34%
-16.00
283.24
240
283.47
80
 -4.20%
USD | US16119P1084
237.01
02:00:00
239.09
02/14/2026
-0.87%
-2.08
237.03
40
237.26
120
 +14.53%
USD | US1729081059
194.92
02:00:00
193.44
02/14/2026
+0.77%
+1.48
194.81
900
194.93
200
 +2.86%
USD | US17275R1023
76.85
02:00:00
76.85
02/14/2026
0.00%
0.00
76.85
15,400
76.86
7,300
 -0.23%
USD | US21037T1097
303.01
02:00:00
288.43
02/14/2026
+5.05%
+14.58
303.07
120
303.12
40
 -18.35%
USD | GB00BDCPN049
104.47
02:00:00
99.51
02/14/2026
+4.98%
+4.96
104.40
300
104.47
100
 +9.71%
USD | US1924461023
65.18
02:00:00
66.55
02/14/2026
-2.06%
-1.37
65.14
700
65.16
400
 -19.82%
USD | US20030N1019
31.55
02:00:00
31.57
02/14/2026
-0.06%
-0.02
31.56
69,000
31.57
22,800
 +12.50%
USD | US2172041061
37.52
02:00:00
37.49
02/14/2026
+0.08%
+0.03
37.51
2,600
37.53
8,200
 -4.24%
USD | US22160N1090
45.74
02:00:00
44.99
02/14/2026
+1.67%
+0.75
45.71
400
45.72
1,000
 -33.09%
USD | US22160K1051
1,012.05
02:00:00
1,018.48
02/14/2026
-0.63%
-6.43
1,011.71
200
1,012.23
40
 +18.11%
USD | US22788C1053
414.285
02:00:00
429.64
02/14/2026
-3.57%
-15.355
414.16
40
414.43
440
 -8.35%
USD | US1264081035
41.03
02:00:00
40.87
02/14/2026
+0.39%
+0.16
41.04
3,400
41.05
15,100
 +12.74%
USD | US23804L1035
122.56
02:00:00
125.20
02/14/2026
-2.11%
-2.64
122.50
100
122.59
800
 -7.93%
USD | US2521311074
70.43
02:00:00
70.02
02/14/2026
+0.59%
+0.41
70.42
300
70.44
1,100
 +5.50%
USD | US25278X1090
168.59
02:00:00
169.14
02/14/2026
-0.33%
-0.55
168.64
200
168.70
300
 +12.51%
USD | US25809K1051
162.34
02:00:00
160.34
02/14/2026
+1.25%
+2.00
162.41
80
162.51
80
 -29.20%
USD | US2855121099
199.53
02:00:00
200.62
02/14/2026
-0.54%
-1.09
199.54
5,300
199.60
200
 -1.82%
USD | US30161N1019
48.04
02:00:00
48.48
02/14/2026
-0.91%
-0.44
48.03
100
48.04
2,800
 +11.22%
USD | US3119001044
45.69
02:00:00
46.41
02/14/2026
-1.55%
-0.72
45.69
12,100
45.70
500
 +15.65%
USD | NL0015001FS8
72.71
02:00:00
72.63
02/14/2026
+0.11%
+0.08
72.69
4,400
72.71
600
 +12.41%
USD | US34959E1091
81.69
02:00:00
85.56
02/14/2026
-4.52%
-3.87
81.69
700
81.70
700
 +7.74%
USD | US36266G1076
81.61
02:00:00
80.34
02/14/2026
+1.58%
+1.27
81.62
3,900
81.64
1,000
 -2.05%
USD | US3755581036
155.27
02:00:00
154.98
02/14/2026
+0.19%
+0.29
155.26
1,000
155.30
500
 +26.27%
USD | US4385161066
242.65
02:00:00
241.38
02/14/2026
+0.53%
+1.27
242.62
600
242.66
100
 +23.73%
USD | US45168D1046
626.17
02:00:00
629.35
02/14/2026
-0.51%
-3.18
626.16
1,000
626.92
160
 -6.97%
USD | US4576693075
150.52
02:00:00
148.75
02/14/2026
+1.19%
+1.77
150.52
100
150.67
700
 -14.53%
USD | US4581401001
46.18
02:00:00
46.79
02/14/2026
-1.30%
-0.61
46.19
1,300
46.20
7,900
 +26.80%
USD | US4612021034
379.17
02:00:00
399.40
02/14/2026
-5.07%
-20.23
378.62
80
379.17
480
 -39.71%
USD | US46120E6023
493.35
02:00:00
485.84
02/14/2026
+1.55%
+7.51
493.38
120
493.49
240
 -14.22%
USD | US49271V1008
29.13
02:00:00
29.69
02/14/2026
-1.89%
-0.56
29.13
7,500
29.14
8,300
 +6.00%
USD | US4824801009
1,470.19
02:00:00
1,464.13
02/14/2026
+0.41%
+6.06
1,470.36
200
1,471.65
120
 +20.50%
USD | US5128073062
235.58
02:00:00
235.53
02/14/2026
+0.02%
+0.05
235.61
2,700
235.64
1,900
 +37.59%
USD | IE000S9YS762
482.22
02:00:00
481.00
02/14/2026
+0.25%
+1.22
481.93
280
482.11
80
 +12.81%
USD | US5719032022
359.94
02:00:00
353.89
02/14/2026
+1.71%
+6.05
359.88
40
359.96
360
 +14.07%
USD | US5738741041
79.01
02:00:00
78.61
02/14/2026
+0.51%
+0.40
79.03
8,000
79.04
1,800
 -7.50%
USD | US58733R1023
1,975.51
02:00:00
1,988.26
02/14/2026
-0.64%
-12.75
1,976.14
170
1,976.87
660
 -1.29%
USD | US30303M1027
639.29
02:00:00
639.77
02/14/2026
-0.08%
-0.48
639.57
2,200
639.86
1,440
 -3.08%
USD | US5950171042
78.94
02:00:00
78.56
02/14/2026
+0.48%
+0.38
78.94
1,300
78.95
500
 +23.29%
USD | US5951121038
399.78
02:00:00
411.66
02/14/2026
-2.89%
-11.88
399.85
600
399.95
200
 +44.23%
USD | US5949181045
396.86
02:00:00
401.32
02/14/2026
-1.11%
-4.46
397.02
160
397.05
160
 -17.02%
USD | US6092071058
59.86
02:00:00
62.59
02/14/2026
-4.36%
-2.73
59.87
800
59.88
4,800
 +16.27%
USD | US6098391054
1,173.18
02:00:00
1,171.47
02/14/2026
+0.15%
+1.71
1,172.69
1,400
1,174.43
200
 +29.25%
USD | US61174X1090
82.90
02:00:00
81.48
02/14/2026
+1.74%
+1.42
82.89
600
82.90
4,300
 +6.27%
USD | US64110L1061
77.00
02:00:00
76.87
02/14/2026
+0.17%
+0.13
77.02
8,910
77.03
3,310
 -18.01%
USD | US67066G1040
184.97
02:00:00
182.81
02/14/2026
+1.18%
+2.16
185.09
200
185.11
1,100
 -1.98%
USD | NL0009538784
245.09
02:00:00
244.43
02/14/2026
+0.27%
+0.66
245.08
300
245.16
100
 +12.61%
USD | US67103H1077
92.60
02:00:00
96.66
02/14/2026
-4.20%
-4.06
92.61
100
92.62
1,500
 +5.98%
USD | US6795801009
193.32
02:00:00
193.21
02/14/2026
+0.06%
+0.11
193.28
100
193.48
900
 +23.22%
USD | US6937181088
126.52
02:00:00
127.00
02/14/2026
-0.38%
-0.48
126.53
200
126.57
700
 +15.97%
USD | US69608A1088
133.02
02:00:00
131.41
02/14/2026
+1.23%
+1.61
133.04
500
133.07
200
 -26.07%
USD | US6974351057
163.50
02:00:00
166.95
02/14/2026
-2.07%
-3.45
163.68
200
163.71
100
 -9.36%
USD | US7043261079
93.27
02:00:00
94.38
02/14/2026
-1.18%
-1.11
93.29
900
93.30
2,000
 -15.87%
USD | US70450Y1038
40.81
02:00:00
40.29
02/14/2026
+1.29%
+0.52
40.84
600
40.85
21,900
 -30.99%
USD | US7223041028
101.83
02:00:00
100.28
02/14/2026
+1.55%
+1.55
101.81
200
101.83
1,400
 -11.56%
USD | US7134481081
161.92
02:00:00
165.94
02/14/2026
-2.42%
-4.02
161.91
300
161.92
800
 +15.62%
USD | US7475251036
142.63
02:00:00
140.70
02/14/2026
+1.37%
+1.93
142.66
900
142.67
200
 -17.74%
USD | US75886F1075
793.53
02:00:00
803.17
02/14/2026
-1.20%
-9.64
793.57
40
793.95
160
 +4.06%
USD | US7766961061
315.53
02:00:00
321.41
02/14/2026
-1.83%
-5.88
315.44
600
315.58
640
 -27.79%
USD | US7782961038
198.21
02:00:00
196.54
02/14/2026
+0.85%
+1.67
198.26
400
198.29
500
 +9.10%
USD | IE00BKVD2N49
415.94
02:00:00
425.99
02/14/2026
-2.36%
-10.05
415.91
200
416.44
1,000
 +54.69%
USD | CA82509L1076
113.54
02:00:00
112.70
02/14/2026
+0.75%
+0.84
113.54
200
113.56
1,200
 -29.99%
USD | US8552441094
95.39
02:00:00
93.79
02/14/2026
+1.71%
+1.60
95.41
2,200
95.42
2,400
 +11.38%
USD | US5949724083
128.67
02:00:00
133.88
02/14/2026
-3.89%
-5.21
128.67
4,400
128.68
40
 -11.89%
USD | US8716071076
421.95
02:00:00
437.09
02/14/2026
-3.46%
-15.14
421.78
1,000
421.99
120
 -6.95%
USD | US8725901040
219.61
02:00:00
219.50
02/14/2026
+0.05%
+0.11
219.61
100
219.64
200
 +8.11%
USD | US8740541094
193.87
02:00:00
193.67
02/14/2026
+0.10%
+0.20
193.86
2,000
193.92
200
 -24.36%
USD | US88160R1014
410.63
02:00:00
417.44
02/14/2026
-1.63%
-6.81
410.79
40
410.84
120
 -7.18%
USD | US8825081040
225.69
02:00:00
226.16
02/14/2026
-0.21%
-0.47
225.69
500
225.74
1,300
 +30.36%
USD | US5007541064
23.78
02:00:00
24.80
02/14/2026
-4.11%
-1.02
23.79
5,500
23.80
65,300
 +2.27%
USD | CA8849038085
83.20
02:00:00
86.89
02/14/2026
-4.25%
-3.69
83.17
100
83.24
300
 -34.12%
USD | US92345Y1064
177.30
02:00:00
181.21
02/14/2026
-2.16%
-3.91
177.36
240
177.40
2,840
 -18.99%
USD | US92532F1003
477.32
02:00:00
491.47
02/14/2026
-2.88%
-14.15
477.14
40
477.42
320
 +8.41%
USD | US9311421039
128.85
02:00:00
133.89
02/14/2026
-3.76%
-5.04
128.87
200
128.88
1,700
 +20.18%
USD | US9344231041
28.75
02:00:00
27.99
02/14/2026
+2.72%
+0.76
28.75
15,900
28.77
49,700
 -2.88%
USD | US9581021055
284.11
02:00:00
281.58
02/14/2026
+0.90%
+2.53
284.07
100
284.21
100
 +63.45%
USD | US98138H1014
143.12
02:00:00
144.42
02/14/2026
-0.90%
-1.30
143.13
100
143.14
500
 -32.76%
USD | US98389B1008
80.75
02:00:00
81.59
02/14/2026
-1.03%
-0.84
80.77
2,100
80.78
6,200
 +10.47%
USD | US98980G1022
172.59
02:00:00
177.72
02/14/2026
-2.89%
-5.13
172.57
560
172.62
200
 -20.99%