NASDAQ (ExlService Holdings Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:58:54 | 48.62 | 78 | Odd lot | Buy | 48.04 | 48.84 | 1,981,911 | 28116 | nasd | |
18:58:25 | 48.52 | 76 | Odd lot | Buy | 48.04 | 48.84 | 1,981,833 | 28115 | nasd | |
18:46:48 | 48.04 | 50 | Odd lot | Sell | 48.04 | 48.84 | 1,981,757 | 28114 | nasd | |
18:46:25 | 48.02 | 11 | Odd lot | Sell | 48.04 | 48.84 | 1,981,707 | 28113 | nasd | |
18:27:37 | 47.33 | 14 | Odd lot | Sell | 47.33 | 49.77 | 1,981,696 | 28112 | nasd | |
16:58:09 | 48.05 | 40 | Odd lot | Sell | 48.05 | 48.86 | 1,981,682 | 28111 | nasd | |
16:50:42 | 48.05 | 10 | Odd lot | Sell | 48.05 | 48.86 | 1,981,642 | 28110 | nasd | |
16:24:05 | 48.43 | 114,800 | prior ref | Sell | 48.05 | 48.86 | 1,981,632 | 28109 | nasd | |
16:24:05 | 48.43 | 137,900 | prior ref | Sell | 48.05 | 48.86 | 1,866,832 | 28108 | nasd | |
15:37:35 | 48.43 | 256 | prior ref | Buy | 47.35 | 49.37 | 1,728,932 | 28107 | nasd | |
15:32:49 | 48.43 | 100 | form t | Sell | 47.35 | 49.54 | 1,728,676 | 28106 | nasd | |
15:25:45 | 47.49 | 1 | Odd lot | Sell | 47.35 | 49.54 | 1,728,576 | 28105 | nasd | |
15:25:45 | 47.49 | 1 | Odd lot | Sell | 47.35 | 49.54 | 1,728,575 | 28104 | nasd | |
15:20:00 | 48.43 | 707 | prior ref | Sell | 47.35 | 49.54 | 1,728,574 | 28103 | nasd | |
15:06:10 | 47.35 | 2 | Odd lot | Sell | 47.11 | 51.11 | 1,727,867 | 28102 | nasd | |
15:05:07 | 48.43 | 1 | Odd lot | Sell | 47.11 | 51.11 | 1,727,865 | 28101 | nasd | |
15:05:07 | 48.43 | 1 | Odd lot | Sell | 47.11 | 51.11 | 1,727,864 | 28100 | nasd | |
15:05:06 | 48.43 | 1 | Odd lot | Sell | 47.11 | 51.11 | 1,727,863 | 28099 | nasd | |
15:05:06 | 48.43 | 1 | Odd lot | Sell | 47.11 | 51.11 | 1,727,862 | 28098 | nasd | |
15:05:05 | 48.43 | 1 | Odd lot | Sell | 47.11 | 51.11 | 1,727,861 | 28097 | nasd | |
15:04:18 | 48.43 | 5 | Odd lot | Buy | 45.0000 | 51.11 | 1,727,860 | 28096 | nasd | |
15:04:14 | 48.43 | 368 | prior ref | Buy | 45.0000 | 51.11 | 1,727,855 | 28095 | nasd | |
15:04:02 | 48.43 | 1,191 | prior ref | Buy | 45.0000 | 51.11 | 1,727,487 | 28094 | nasd | |
15:03:36 | 48.43 | 373 | prior ref | Buy | 45.0000 | 51.11 | 1,726,296 | 28093 | nasd | |
15:03:14 | 48.43 | 1,767 | prior ref | Buy | 45.0000 | 51.11 | 1,725,923 | 28092 | nasd | |
15:02:27 | 48.43 | 497 | prior ref | Buy | 45.0000 | 51.11 | 1,724,156 | 28091 | nasd | |
15:02:09 | 48.43 | 1,100 | prior ref | Buy | 45.0000 | 51.11 | 1,723,659 | 28090 | nasd | |
15:01:03 | 48.43 | 9,002 | prior ref | Buy | 47.35 | 49.49 | 1,722,559 | 28089 | nasd | |
15:00:55 | 48.43 | 2,856 | prior ref | Buy | 47.35 | 49.49 | 1,713,557 | 28088 | nasd | |
15:00:55 | 48.43 | 2,269 | prior ref | Buy | 47.35 | 49.49 | 1,710,701 | 28087 | nasd | |
15:00:12 | 48.36 | 84 | Odd lot | Sell | 46.89 | 51.11 | 1,708,432 | 28086 | nasd | |
15:00:10 | 48.43 | 187 | form t | Sell | 46.89 | 51.11 | 1,708,348 | 28085 | nasd | |
15:00:10 | 48.43 | 1,596 | form t | Sell | 46.89 | 51.11 | 1,708,161 | 28084 | nasd | |
15:00:10 | 48.43 | 3,800 | form t | Sell | 46.89 | 51.11 | 1,706,565 | 28083 | nasd | |
15:00:10 | 48.43 | 2,123 | form t | Sell | 46.89 | 51.11 | 1,702,765 | 28082 | nasd | |
15:00:10 | 48.43 | 1 | Odd lot | Sell | 46.89 | 51.11 | 1,700,642 | 28081 | nasd | |
15:00:10 | 48.43 | 2 | Odd lot | Sell | 46.89 | 51.11 | 1,700,641 | 28080 | nasd | |
15:00:10 | 48.43 | 8,071 | form t | Sell | 46.89 | 51.11 | 1,700,639 | 28079 | nasd | |
15:00:10 | 48.43 | 23 | Odd lot | Sell | 46.89 | 51.11 | 1,692,568 | 28078 | nasd | |
15:00:10 | 48.43 | 1,800 | form t | Buy | 48.35 | 48.38 | 1,692,545 | 28077 | nasd | |
15:00:10 | 48.43 | 289 | form t | Buy | 48.35 | 48.38 | 1,690,745 | 28076 | nasd | |
15:00:04 | 48.43 | 193 | form t | Buy | 48.35 | 48.38 | 1,690,456 | 28075 | nasd | |
15:00:04 | 48.43 | 1,530 | form t | Buy | 48.35 | 48.38 | 1,690,263 | 28074 | nasd | |
15:00:04 | 48.43 | 23 | Odd lot | Buy | 48.35 | 48.38 | 1,688,733 | 28073 | nasd | |
15:00:02 | 48.43 | 100 | form t | Buy | 48.35 | 48.38 | 1,688,710 | 28072 | nasd | |
15:00:02 | 48.43 | 100 | form t | Buy | 48.35 | 48.38 | 1,688,610 | 28071 | nasd | |
15:00:02 | 48.43 | 913 | form t | Buy | 48.35 | 48.38 | 1,688,510 | 28070 | nasd | |
15:00:02 | 48.43 | 150 | form t | Buy | 48.35 | 48.38 | 1,687,597 | 28069 | nasd | |
15:00:02 | 48.43 | 150 | form t | Buy | 48.35 | 48.38 | 1,687,447 | 28068 | nasd | |
15:00:02 | 48.43 | 47 | Odd lot | Buy | 48.35 | 48.38 | 1,687,297 | 28067 | nasd | |
15:00:02 | 48.43 | 140 | form t | Buy | 48.35 | 48.38 | 1,687,250 | 28066 | nasd | |
15:00:02 | 48.43 | 295 | form t | Buy | 48.35 | 48.38 | 1,687,110 | 28065 | nasd | |
15:00:02 | 48.43 | 4,990 | form t | Buy | 48.35 | 48.38 | 1,686,815 | 28064 | nasd | |
15:00:01 | 48.43 | 613 | form t | Buy | 48.35 | 48.38 | 1,681,825 | 28063 | nasd | |
15:00:01 | 48.43 | 500 | form t | Buy | 48.35 | 48.38 | 1,681,212 | 28062 | nasd | |
15:00:00 | 48.43 | 300 | form t | 48.42 | 48.44 | 1,680,712 | 28061 | nasd | ||
15:00:00 | 48.43 | 69 | Odd lot | 48.42 | 48.44 | 1,680,412 | 28060 | nasd | ||
15:00:00 | 48.43 | 199,058 | 48.42 | 48.44 | 1,680,343 | 28059 | nasd | |||
15:00:00 | 48.43 | 199,058 | 48.42 | 48.44 | 1,680,343 | 28058 | nasd | |||
15:00:00 | 48.431 | 700 | Buy | 48.42 | 48.44 | 1,481,285 | 28057 | nasd | ||
15:00:00 | 48.44 | 100 | 48.43 | 48.45 | 1,480,585 | 28056 | nasd | |||
15:00:00 | 48.43 | 24 | Odd lot | Sell | 48.43 | 48.45 | 1,480,585 | 28055 | nasd | |
15:00:00 | 48.44 | 100 | 48.43 | 48.45 | 1,480,561 | 28054 | nasd | |||
14:59:59 | 48.43 | 4 | Odd lot | Sell | 48.43 | 48.45 | 1,480,461 | 28053 | nasd | |
14:59:59 | 48.43 | 1,865 | Sell | 48.43 | 48.45 | 1,480,457 | 28052 | nasd | ||
14:59:59 | 48.45 | 86 | Odd lot | Buy | 48.42 | 48.45 | 1,478,592 | 28051 | nasd | |
14:59:59 | 48.45 | 14 | Odd lot | Buy | 48.42 | 48.45 | 1,478,506 | 28050 | nasd | |
14:59:59 | 48.45 | 100 | Buy | 48.42 | 48.45 | 1,478,492 | 28049 | nasd | ||
14:59:59 | 48.42 | 89 | Odd lot | Sell | 48.42 | 48.45 | 1,478,392 | 28048 | nasd | |
14:59:59 | 48.42 | 39 | Odd lot | Sell | 48.42 | 48.45 | 1,478,303 | 28047 | nasd | |
14:59:58 | 48.43 | 6 | Odd lot | 48.42 | 48.44 | 1,478,264 | 28046 | nasd | ||
14:59:58 | 48.43 | 6 | Odd lot | Buy | 48.41 | 48.44 | 1,478,258 | 28045 | nasd | |
14:59:58 | 48.45 | 133 | Buy | 48.41 | 48.44 | 1,478,252 | 28044 | nasd | ||
14:59:58 | 48.45 | 100 | Buy | 48.41 | 48.44 | 1,478,119 | 28043 | nasd | ||
14:59:58 | 48.43 | 1 | Odd lot | Buy | 48.41 | 48.44 | 1,478,019 | 28042 | nasd | |
14:59:58 | 48.44 | 23 | Odd lot | Buy | 48.41 | 48.44 | 1,478,018 | 28041 | nasd | |
14:59:58 | 48.44 | 77 | Odd lot | Buy | 48.41 | 48.44 | 1,477,995 | 28040 | nasd | |
14:59:58 | 48.44 | 100 | Buy | 48.41 | 48.44 | 1,477,918 | 28039 | nasd | ||
14:59:58 | 48.42 | 5 | Odd lot | Sell | 48.41 | 48.44 | 1,477,818 | 28038 | nasd | |
14:59:57 | 48.42 | 12 | Odd lot | Sell | 48.41 | 48.44 | 1,477,813 | 28037 | nasd | |
14:59:57 | 48.425 | 2 | Odd lot | 48.41 | 48.44 | 1,477,801 | 28036 | nasd | ||
14:59:57 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,799 | 28035 | nasd | |
14:59:57 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,793 | 28034 | nasd | |
14:59:57 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,787 | 28033 | nasd | |
14:59:57 | 48.44 | 23 | Odd lot | Buy | 48.41 | 48.44 | 1,477,781 | 28032 | nasd | |
14:59:57 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,758 | 28031 | nasd | |
14:59:57 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,752 | 28030 | nasd | |
14:59:57 | 48.42 | 5 | Odd lot | Sell | 48.41 | 48.44 | 1,477,746 | 28029 | nasd | |
14:59:57 | 48.425 | 25 | Odd lot | 48.41 | 48.44 | 1,477,741 | 28028 | nasd | ||
14:59:56 | 48.42 | 3 | Odd lot | Sell | 48.41 | 48.44 | 1,477,716 | 28027 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,713 | 28026 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,707 | 28025 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,701 | 28024 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,695 | 28023 | nasd | |
14:59:56 | 48.425 | 1 | Odd lot | 48.41 | 48.44 | 1,477,689 | 28022 | nasd | ||
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,688 | 28021 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,682 | 28020 | nasd | |
14:59:56 | 48.44 | 3 | Odd lot | Buy | 48.41 | 48.44 | 1,477,676 | 28019 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,673 | 28018 | nasd | |
14:59:56 | 48.42 | 6 | Odd lot | Sell | 48.41 | 48.44 | 1,477,667 | 28017 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions