NASDAQ 100
STOCK MARKET:
NAI
Open
 
...
Large gap with delayed quotes
Last quote
05/15/2026 - 22:16:53
Day high
05/15/2026 - 20:13:06
Day low
05/15/2026 - 15:47:20
YTD %
29,125.20
-455.10 ( -1.54% )
29,387.44
28,991.42
+15.35%
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
29,125.20
22:16:53
29,580.30
05/14/2026
-1.54%
-455.10
-
-
-
-
 +15.35%
USD | US00724F1012
247.60
22:00:00
237.01
05/15/2026
+4.47%
+10.59
247.57
480
247.60
1,120
 -32.28%
USD | US0079031078
424.10
22:00:00
449.70
05/15/2026
-5.69%
-25.60
424.01
9,900
424.11
700
 +109.98%
USD | US0090661010
132.85
22:00:00
133.67
05/15/2026
-0.61%
-0.82
132.85
100
132.86
500
 -1.51%
USD | US02043Q1076
286.98
22:00:00
293.45
05/15/2026
-2.20%
-6.47
286.77
400
286.99
160
 -26.20%
USD | US02079K1079
393.32
22:00:00
397.17
05/15/2026
-0.97%
-3.85
393.14
80
393.23
320
 +26.57%
USD | US02079K3059
396.78
22:00:00
401.07
05/15/2026
-1.07%
-4.29
396.66
40
396.71
320
 +28.14%
USD | US0255371017
125.15
22:00:00
128.60
05/15/2026
-2.68%
-3.45
125.08
1,600
125.10
300
 +11.53%
USD | US0231351067
264.14
22:00:00
267.22
05/15/2026
-1.15%
-3.08
264.13
100
264.14
100
 +15.77%
USD | US0311621009
326.31
22:00:00
336.23
05/15/2026
-2.95%
-9.92
326.18
200
326.39
40
 +2.73%
USD | US0326541051
417.49
22:00:00
426.79
05/15/2026
-2.18%
-9.30
417.30
320
417.47
80
 +57.37%
USD | US0378331005
300.23
22:00:00
298.21
05/15/2026
+0.68%
+2.02
300.17
160
300.23
200
 +9.69%
USD | US0382221051
436.62
22:00:00
440.56
05/15/2026
-0.89%
-3.94
436.27
120
436.67
120
 +71.43%
USD | US03831W1080
501.00
22:00:00
485.16
05/15/2026
+3.26%
+15.84
501.00
40
501.06
280
 -28.00%
USD | US0420682058
209.16
22:00:00
228.50
05/15/2026
-8.46%
-19.34
209.12
1,000
209.20
1,000
 +109.04%
USD | USN070592100
1,501.81
22:00:00
1,584.51
05/15/2026
-5.22%
-82.70
1,501.34
1,600
1,501.60
30
 +48.10%
USD | US0527691069
236.62
22:00:00
233.86
05/15/2026
+1.18%
+2.76
236.57
900
236.72
600
 -21.00%
USD | US0530151036
214.48
22:00:00
208.37
05/15/2026
+2.93%
+6.11
214.42
800
214.55
1,000
 -18.99%
USD | US05464C1018
391.88
22:00:00
388.19
05/15/2026
+0.95%
+3.69
391.81
120
392.20
200
 -31.65%
USD | US05722G1004
64.12
22:00:00
64.61
05/15/2026
-0.76%
-0.49
64.11
1,500
64.12
800
 +41.88%
USD | US09857L1089
154.13
22:00:00
154.48
05/15/2026
-0.23%
-0.35
154.18
80
154.20
530
 -27.88%
USD | US11135F1012
425.19
22:00:00
439.79
05/15/2026
-3.32%
-14.60
425.01
3,520
425.23
400
 +27.07%
USD | US1273871087
347.24
22:00:00
352.84
05/15/2026
-1.59%
-5.60
347.16
920
347.37
160
 +12.88%
USD | US16119P1084
140.33
22:00:00
148.00
05/15/2026
-5.18%
-7.67
140.32
100
140.35
500
 -29.10%
USD | US1729081059
168.31
22:00:00
165.95
05/15/2026
+1.42%
+2.36
168.32
900
168.34
700
 -11.76%
USD | US17275R1023
118.21
22:00:00
115.53
05/15/2026
+2.32%
+2.68
118.24
1,700
118.25
10,300
 +49.98%
USD | US21037T1097
267.20
22:00:00
275.26
05/15/2026
-2.93%
-8.06
267.12
320
267.24
1,760
 -22.08%
USD | GB00BDCPN049
89.36
22:00:00
90.83
05/15/2026
-1.62%
-1.47
89.37
500
89.38
700
 +0.14%
USD | US1924461023
47.13
22:00:00
46.05
05/15/2026
+2.35%
+1.08
47.13
200
47.14
6,200
 -44.52%
USD | US20030N1019
24.76
22:00:00
25.17
05/15/2026
-1.63%
-0.41
24.75
36,500
24.76
28,900
 -10.31%
USD | US2172041061
32.30
22:00:00
32.65
05/15/2026
-1.07%
-0.35
32.31
4,900
32.32
22,500
 -16.60%
USD | US22160N1090
32.68
22:00:00
31.85
05/15/2026
+2.61%
+0.83
32.66
36,400
32.67
800
 -52.63%
USD | US22160K1051
1,048.95
22:00:00
1,041.25
05/15/2026
+0.74%
+7.70
1,049.19
80
1,049.47
40
 +20.75%
USD | US22788C1053
594.08
22:00:00
579.95
05/15/2026
+2.44%
+14.13
594.08
520
594.36
7,360
 +23.72%
USD | US1264081035
45.66
22:00:00
45.92
05/15/2026
-0.57%
-0.26
45.67
1,700
45.68
300
 +26.68%
USD | US23804L1035
207.98
22:00:00
202.84
05/15/2026
+2.53%
+5.14
207.88
200
207.97
400
 +49.16%
USD | US2521311074
61.63
22:00:00
57.82
05/15/2026
+6.59%
+3.81
61.63
300
61.64
11,600
 -12.88%
USD | US25278X1090
203.56
22:00:00
200.26
05/15/2026
+1.65%
+3.30
203.55
7,100
203.69
200
 +33.21%
USD | US25809K1051
159.20
22:00:00
153.70
05/15/2026
+3.58%
+5.50
159.18
800
159.20
500
 -32.14%
USD | US2855121099
200.64
22:00:00
200.78
05/15/2026
-0.07%
-0.14
200.65
1,000
200.72
100
 -1.74%
USD | US30161N1019
43.38
22:00:00
44.40
05/15/2026
-2.30%
-1.02
43.38
22,200
43.39
3,600
 +1.86%
USD | US3119001044
43.26
22:00:00
43.98
05/15/2026
-1.64%
-0.72
43.27
2,000
43.28
4,200
 +9.59%
USD | NL0015001FS8
66.89
22:00:00
68.06
05/15/2026
-1.72%
-1.17
66.87
700
66.90
900
 +5.34%
USD | US34959E1091
122.78
22:00:00
121.86
05/15/2026
+0.75%
+0.92
122.80
100
122.81
900
 +53.46%
USD | US36266G1076
60.76
22:00:00
62.67
05/15/2026
-3.05%
-1.91
60.73
200
60.74
1,400
 -23.59%
USD | US3755581036
129.58
22:00:00
132.06
05/15/2026
-1.88%
-2.48
129.58
400
129.60
600
 +7.59%
USD | US4385161066
213.24
22:00:00
217.72
05/15/2026
-2.06%
-4.48
213.19
2,300
213.28
3,600
 +11.60%
USD | US45168D1046
528.79
22:00:00
532.86
05/15/2026
-0.76%
-4.07
528.54
80
528.90
120
 -21.24%
USD | US4576693075
109.14
22:00:00
115.62
05/15/2026
-5.60%
-6.48
109.04
400
109.18
100
 -33.57%
USD | US4581401001
108.77
22:00:00
115.93
05/15/2026
-6.18%
-7.16
108.78
400
108.79
100
 +214.17%
USD | US4612021034
393.00
22:00:00
378.29
05/15/2026
+3.89%
+14.71
392.94
1,200
393.00
920
 -42.89%
USD | US46120E6023
421.12
22:00:00
428.06
05/15/2026
-1.62%
-6.94
420.94
40
421.18
40
 -24.42%
USD | US49271V1008
28.93
22:00:00
29.10
05/15/2026
-0.58%
-0.17
28.94
5,500
28.95
5,900
 +3.89%
USD | US4824801009
1,804.32
22:00:00
1,892.94
05/15/2026
-4.68%
-88.62
1,803.53
110
1,804.32
50
 +55.79%
USD | US5128073062
284.72
22:00:00
299.15
05/15/2026
-4.82%
-14.43
284.41
2,300
284.49
300
 +74.76%
USD | IE000S9YS762
506.11
22:00:00
511.65
05/15/2026
-1.08%
-5.54
505.91
40
506.16
120
 +20.00%
USD | US5719032022
353.17
22:00:00
353.47
05/15/2026
-0.08%
-0.30
352.99
120
353.27
640
 +13.93%
USD | US5738741041
176.89
22:00:00
182.58
05/15/2026
-3.12%
-5.69
176.84
1,000
176.89
500
 +114.85%
USD | US58733R1023
1,546.81
22:00:00
1,607.37
05/15/2026
-3.77%
-60.56
1,545.25
20
1,546.45
230
 -20.20%
USD | US30303M1027
614.23
22:00:00
618.43
05/15/2026
-0.68%
-4.20
614.22
40
614.45
80
 -6.31%
USD | US5950171042
93.85
22:00:00
97.04
05/15/2026
-3.29%
-3.19
93.82
200
93.85
100
 +52.29%
USD | US5951121038
724.66
22:00:00
776.01
05/15/2026
-6.62%
-51.35
724.28
40
724.64
80
 +171.89%
USD | US5949181045
421.92
22:00:00
409.43
05/15/2026
+3.05%
+12.49
421.94
200
421.96
480
 -15.34%
USD | US6092071058
60.44
22:00:00
60.97
05/15/2026
-0.87%
-0.53
60.44
3,400
60.45
2,000
 +13.26%
USD | US6098391054
1,550.02
22:00:00
1,613.97
05/15/2026
-3.96%
-63.95
1,549.55
5,850
1,549.78
10
 +78.07%
USD | US61174X1090
87.09
22:00:00
85.82
05/15/2026
+1.48%
+1.27
87.08
600
87.09
200
 +11.93%
USD | US64110L1061
87.02
22:00:00
86.94
05/15/2026
+0.09%
+0.08
87.00
5,500
87.01
21,900
 -7.27%
USD | US67066G1040
225.32
22:00:00
235.74
05/15/2026
-4.42%
-10.42
225.15
100
225.19
100
 +26.40%
USD | NL0009538784
291.50
22:00:00
294.17
05/15/2026
-0.91%
-2.67
291.59
2,500
291.64
400
 +35.52%
USD | US67103H1077
88.49
22:00:00
89.68
05/15/2026
-1.33%
-1.19
88.46
4,400
88.47
1,500
 -1.68%
USD | US6795801009
203.12
22:00:00
198.81
05/15/2026
+2.17%
+4.31
202.95
300
203.06
100
 +26.79%
USD | US6937181088
110.32
22:00:00
112.60
05/15/2026
-2.02%
-2.28
110.27
4,000
110.29
700
 +2.82%
USD | US69608A1088
133.99
22:00:00
133.73
05/15/2026
+0.19%
+0.26
133.97
100
133.99
700
 -24.77%
USD | US6974351057
242.83
22:00:00
238.21
05/15/2026
+1.94%
+4.62
242.84
100
242.91
200
 +29.32%
USD | US7043261079
91.54
22:00:00
88.83
05/15/2026
+3.05%
+2.71
91.53
100
91.55
1,200
 -20.81%
USD | US70450Y1038
44.41
22:00:00
45.04
05/15/2026
-1.40%
-0.63
44.38
6,900
44.39
2,800
 -22.85%
USD | US7223041028
95.83
22:00:00
95.58
05/15/2026
+0.26%
+0.25
95.83
400
95.85
500
 -15.71%
USD | US7134481081
149.12
22:00:00
148.67
05/15/2026
+0.30%
+0.45
149.07
400
149.11
2,200
 +3.59%
USD | US7475251036
201.49
22:00:00
200.08
05/15/2026
+0.70%
+1.41
201.53
100
201.56
500
 +16.97%
USD | US75886F1075
698.25
22:00:00
712.87
05/15/2026
-2.05%
-14.62
698.12
240
698.76
40
 -7.64%
USD | US7766961061
320.90
22:00:00
317.95
05/15/2026
+0.93%
+2.95
320.87
40
321.03
400
 -28.57%
USD | US7782961038
212.75
22:00:00
213.27
05/15/2026
-0.24%
-0.52
212.62
400
212.69
1,600
 +18.39%
USD | US80004C2008
1,407.61
22:00:00
1,382.72
05/15/2026
+1.80%
+24.89
1,406.14
80
1,407.37
760
 +482.49%
USD | IE00BKVD2N49
795.47
22:00:00
804.76
05/15/2026
-1.15%
-9.29
795.20
320
795.65
160
 +192.23%
USD | CA82509L1076
100.28
22:00:00
97.42
05/15/2026
+2.94%
+2.86
100.22
2,600
100.25
600
 -39.48%
USD | US8552441094
106.815
22:00:00
106.40
05/15/2026
+0.39%
+0.415
106.79
800
106.80
2,600
 +26.35%
USD | US5949724083
177.42
22:00:00
186.97
05/15/2026
-5.11%
-9.55
177.36
100
177.43
100
 +23.05%
USD | US8716071076
502.42
22:00:00
510.02
05/15/2026
-1.49%
-7.60
502.33
160
502.52
280
 +8.58%
USD | US8725901040
185.22
22:00:00
188.19
05/15/2026
-1.58%
-2.97
185.24
300
185.29
200
 -7.31%
USD | US8740541094
242.44
22:00:00
242.41
05/15/2026
+0.01%
+0.03
242.46
200
242.53
100
 -5.32%
USD | US88160R1014
422.24
22:00:00
443.30
05/15/2026
-4.75%
-21.06
422.20
80
422.23
80
 -1.43%
USD | US8825081040
302.73
22:00:00
308.17
05/15/2026
-1.77%
-5.44
302.70
1,700
302.72
500
 +77.63%
USD | US5007541064
22.92
22:00:00
23.31
05/15/2026
-1.67%
-0.39
22.91
31,400
22.92
32,700
 -3.88%
USD | CA8849038812
82.73
22:00:00
79.04
05/15/2026
+4.67%
+3.69
82.68
200
82.77
300
 -41.00%
USD | US92345Y1064
162.55
22:00:00
156.84
05/15/2026
+3.64%
+5.71
162.53
600
162.63
800
 -29.89%
USD | US92532F1003
436.95
22:00:00
450.41
05/15/2026
-2.99%
-13.46
436.74
120
436.96
440
 -0.65%
USD | US9311421039
131.45
22:00:00
132.46
05/15/2026
-0.76%
-1.01
131.48
400
131.49
100
 +18.89%
USD | US9344231041
26.98
22:00:00
27.12
05/15/2026
-0.52%
-0.14
26.99
9,300
27.00
16,600
 -5.90%
USD | US9581021055
482.02
22:00:00
489.15
05/15/2026
-1.46%
-7.13
481.88
200
482.02
440
 +183.94%
USD | US98138H1014
125.01
22:00:00
118.75
05/15/2026
+5.27%
+6.26
125.04
100
125.06
2,000
 -44.71%
USD | US98389B1008
77.92
22:00:00
80.03
05/15/2026
-2.64%
-2.11
77.88
1,000
77.89
100
 +8.35%
USD | US98980G1022
161.05
22:00:00
153.70
05/15/2026
+4.78%
+7.35
161.03
200
161.05
600
 -31.66%