NASDAQ (Popular Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:03:10 | 98.91 | 16 | Odd lot | Sell | 98.87 | 99.21 | 37,156 | 838 | nasd | |
09:03:00 | 98.88 | 1 | Odd lot | Sell | 98.87 | 99.21 | 37,140 | 837 | nasd | |
09:03:00 | 98.90 | 16 | Odd lot | Sell | 98.87 | 99.21 | 37,139 | 836 | nasd | |
09:03:00 | 98.90 | 3 | Odd lot | Sell | 98.87 | 99.21 | 37,123 | 835 | nasd | |
09:03:00 | 98.91 | 11 | Odd lot | Sell | 98.87 | 99.21 | 37,120 | 834 | nasd | |
09:03:00 | 98.91 | 3 | Odd lot | Sell | 98.87 | 99.21 | 37,109 | 833 | nasd | |
09:02:50 | 99.00 | 11 | Odd lot | Sell | 98.87 | 99.21 | 37,106 | 832 | nasd | |
09:02:20 | 99.13 | 2 | Odd lot | Buy | 98.89 | 99.21 | 37,095 | 831 | nasd | |
09:01:58 | 98.91 | 1 | Odd lot | Sell | 98.87 | 99.21 | 37,093 | 830 | nasd | |
09:01:08 | 98.91 | 39 | Odd lot | Sell | 98.86 | 99.21 | 37,092 | 829 | nasd | |
09:01:08 | 98.91 | 8 | Odd lot | Sell | 98.86 | 99.21 | 37,053 | 828 | nasd | |
09:01:08 | 98.91 | 2 | Odd lot | Sell | 98.86 | 99.21 | 37,045 | 827 | nasd | |
09:01:08 | 98.91 | 23 | Odd lot | Sell | 98.86 | 99.21 | 37,043 | 826 | nasd | |
09:01:08 | 98.91 | 1 | Odd lot | Sell | 98.86 | 99.21 | 37,020 | 825 | nasd | |
09:01:08 | 98.91 | 11 | Odd lot | Sell | 98.86 | 99.21 | 37,019 | 824 | nasd | |
09:01:08 | 98.91 | 2 | Odd lot | Sell | 98.86 | 99.21 | 37,008 | 823 | nasd | |
09:00:44 | 98.90 | 4 | Odd lot | Sell | 98.86 | 99.21 | 37,006 | 822 | nasd | |
09:00:44 | 98.93 | 8 | Odd lot | Sell | 98.86 | 99.21 | 37,002 | 821 | nasd | |
09:00:44 | 98.93 | 3 | Odd lot | Sell | 98.86 | 99.21 | 36,994 | 820 | nasd | |
09:00:44 | 98.93 | 12 | Odd lot | Sell | 98.86 | 99.21 | 36,991 | 819 | nasd | |
09:00:43 | 99.15 | 24 | Odd lot | Buy | 98.86 | 99.21 | 36,979 | 818 | nasd | |
09:00:43 | 99.15 | 38 | Odd lot | Buy | 98.86 | 99.21 | 36,955 | 817 | nasd | |
09:00:43 | 99.15 | 38 | Odd lot | Buy | 98.86 | 99.21 | 36,917 | 816 | nasd | |
09:00:35 | 99.155 | 100 | Buy | 98.86 | 99.28 | 36,879 | 815 | nasd | ||
08:59:28 | 99.08 | 1 | Odd lot | Buy | 98.86 | 99.28 | 36,779 | 814 | nasd | |
08:59:22 | 99.08 | 80 | Odd lot | Buy | 98.89 | 99.08 | 36,778 | 813 | nasd | |
08:59:22 | 99.08 | 1 | Odd lot | Buy | 98.89 | 99.08 | 36,698 | 812 | nasd | |
08:59:22 | 99.08 | 1 | Odd lot | Buy | 98.89 | 99.08 | 36,697 | 811 | nasd | |
08:59:22 | 99.08 | 33 | Odd lot | Buy | 98.89 | 99.08 | 36,696 | 810 | nasd | |
08:59:00 | 99.28 | 1 | Odd lot | Buy | 98.89 | 99.21 | 36,663 | 809 | nasd | |
08:58:40 | 98.99 | 30 | Odd lot | Sell | 98.89 | 99.28 | 36,662 | 808 | nasd | |
08:58:39 | 99.085 | 100 | Sell | 99.08 | 99.28 | 36,632 | 807 | nasd | ||
08:58:39 | 98.99 | 7 | Odd lot | Sell | 99.08 | 99.28 | 36,532 | 806 | nasd | |
08:58:39 | 98.99 | 30 | Odd lot | Sell | 99.08 | 99.28 | 36,525 | 805 | nasd | |
08:58:39 | 98.99 | 30 | Odd lot | Sell | 99.08 | 99.28 | 36,495 | 804 | nasd | |
08:58:39 | 98.99 | 30 | Odd lot | Sell | 99.08 | 99.28 | 36,465 | 803 | nasd | |
08:58:39 | 98.99 | 21 | Odd lot | Sell | 99.08 | 99.28 | 36,435 | 802 | nasd | |
08:58:39 | 98.99 | 3 | Odd lot | Sell | 99.08 | 99.28 | 36,414 | 801 | nasd | |
08:58:39 | 98.99 | 31 | Odd lot | Sell | 99.08 | 99.28 | 36,411 | 800 | nasd | |
08:58:39 | 98.98 | 80 | Odd lot | Sell | 99.08 | 99.28 | 36,380 | 799 | nasd | |
08:58:39 | 98.90 | 70 | Odd lot | Sell | 99.08 | 99.48 | 36,300 | 798 | nasd | |
08:58:39 | 98.92 | 3 | Odd lot | Sell | 99.08 | 99.48 | 36,230 | 797 | nasd | |
08:58:39 | 98.90 | 100 | Sell | 99.08 | 99.48 | 36,227 | 796 | nasd | ||
08:58:39 | 98.90 | 30 | Odd lot | Sell | 99.08 | 99.48 | 36,127 | 795 | nasd | |
08:58:39 | 98.91 | 70 | Odd lot | Sell | 99.08 | 99.48 | 36,097 | 794 | nasd | |
08:58:39 | 98.91 | 100 | Sell | 99.08 | 99.48 | 36,027 | 793 | nasd | ||
08:58:39 | 98.91 | 16 | Odd lot | Sell | 99.08 | 99.48 | 35,927 | 792 | nasd | |
08:58:39 | 98.95 | 31 | Odd lot | Sell | 99.08 | 99.48 | 35,911 | 791 | nasd | |
08:58:39 | 99.03 | 5 | Odd lot | Sell | 99.08 | 99.48 | 35,880 | 790 | nasd | |
08:58:39 | 99.07 | 100 | Sell | 99.08 | 99.48 | 35,875 | 789 | nasd | ||
08:58:39 | 99.07 | 5 | Odd lot | Sell | 99.08 | 99.48 | 35,775 | 788 | nasd | |
08:58:39 | 99.07 | 5 | Odd lot | Sell | 99.08 | 99.48 | 35,770 | 787 | nasd | |
08:58:39 | 99.07 | 5 | Odd lot | Sell | 99.08 | 99.48 | 35,765 | 786 | nasd | |
08:58:39 | 99.08 | 100 | Sell | 99.08 | 99.48 | 35,760 | 785 | nasd | ||
08:58:31 | 99.39 | 45 | Odd lot | Buy | 99.08 | 99.48 | 35,660 | 784 | nasd | |
08:58:28 | 99.14 | 40 | Odd lot | Sell | 99.08 | 99.48 | 35,615 | 783 | nasd | |
08:58:09 | 99.09 | 34 | Odd lot | Sell | 99.08 | 99.58 | 35,575 | 782 | nasd | |
08:58:09 | 99.09 | 11 | Odd lot | Sell | 99.08 | 99.58 | 35,541 | 781 | nasd | |
08:58:09 | 99.09 | 8 | Odd lot | Sell | 99.08 | 99.58 | 35,530 | 780 | nasd | |
08:58:09 | 99.09 | 1 | Odd lot | Sell | 99.08 | 99.58 | 35,522 | 779 | nasd | |
08:58:09 | 99.09 | 13 | Odd lot | Sell | 99.08 | 99.58 | 35,521 | 778 | nasd | |
08:58:09 | 99.09 | 1 | Odd lot | Sell | 99.08 | 99.58 | 35,508 | 777 | nasd | |
08:58:09 | 99.09 | 12 | Odd lot | Sell | 99.08 | 99.58 | 35,507 | 776 | nasd | |
08:57:18 | 99.09 | 82 | Odd lot | Sell | 99.08 | 99.58 | 35,495 | 775 | nasd | |
08:57:18 | 99.09 | 13 | Odd lot | Sell | 99.08 | 99.58 | 35,413 | 774 | nasd | |
08:57:18 | 99.10 | 1 | Odd lot | Sell | 99.08 | 99.58 | 35,400 | 773 | nasd | |
08:57:18 | 99.10 | 18 | Odd lot | Sell | 99.08 | 99.58 | 35,399 | 772 | nasd | |
08:57:18 | 99.14 | 2 | Odd lot | Sell | 99.08 | 99.58 | 35,381 | 771 | nasd | |
08:57:18 | 99.14 | 13 | Odd lot | Sell | 99.08 | 99.58 | 35,379 | 770 | nasd | |
08:57:18 | 99.14 | 7 | Odd lot | Sell | 99.08 | 99.58 | 35,366 | 769 | nasd | |
08:57:18 | 99.14 | 2 | Odd lot | Sell | 99.08 | 99.58 | 35,359 | 768 | nasd | |
08:57:11 | 99.12 | 18 | Odd lot | Sell | 99.08 | 99.58 | 35,357 | 767 | nasd | |
08:57:11 | 99.12 | 18 | Odd lot | Sell | 99.08 | 99.58 | 35,339 | 766 | nasd | |
08:56:46 | 99.12 | 5 | Odd lot | Sell | 99.08 | 99.58 | 35,321 | 765 | nasd | |
08:56:44 | 99.13 | 4 | Odd lot | Sell | 99.08 | 99.70 | 35,316 | 764 | nasd | |
08:56:34 | 99.16 | 1 | Odd lot | Sell | 99.08 | 99.71 | 35,312 | 763 | nasd | |
08:56:30 | 99.395 | 100 | 99.08 | 99.71 | 35,311 | 762 | nasd | |||
08:56:18 | 99.2486 | 2 | Odd lot | Sell | 99.07 | 99.71 | 35,211 | 761 | nasd | |
08:56:04 | 99.21 | 18 | Odd lot | Sell | 99.07 | 99.71 | 35,209 | 760 | nasd | |
08:55:57 | 99.21 | 1 | Odd lot | Sell | 99.07 | 99.71 | 35,191 | 759 | nasd | |
08:55:55 | 99.23 | 58 | Odd lot | Sell | 99.21 | 99.71 | 35,190 | 758 | nasd | |
08:55:55 | 99.22 | 100 | Sell | 99.21 | 99.71 | 35,132 | 757 | nasd | ||
08:55:55 | 99.37 | 25 | Odd lot | Sell | 99.21 | 99.71 | 35,032 | 756 | nasd | |
08:55:55 | 99.21 | 1 | Odd lot | Sell | 99.21 | 99.71 | 35,007 | 755 | nasd | |
08:55:53 | 99.24 | 2 | Odd lot | Sell | 99.21 | 99.71 | 35,006 | 754 | nasd | |
08:55:50 | 99.28 | 2 | Odd lot | Sell | 99.21 | 99.71 | 35,004 | 753 | nasd | |
08:55:31 | 99.5629 | 20 | Odd lot | Buy | 99.17 | 99.71 | 35,002 | 752 | nasd | |
08:55:23 | 99.26 | 7 | Odd lot | Sell | 99.24 | 99.71 | 34,982 | 751 | nasd | |
08:55:21 | 99.36 | 7 | Odd lot | Sell | 99.36 | 99.71 | 34,975 | 750 | nasd | |
08:55:19 | 99.36 | 7 | Odd lot | Sell | 99.36 | 99.71 | 34,968 | 749 | nasd | |
08:55:17 | 99.4211 | 2 | Odd lot | Sell | 99.36 | 99.71 | 34,961 | 748 | nasd | |
08:55:17 | 99.36 | 8 | Odd lot | Sell | 99.36 | 99.71 | 34,959 | 747 | nasd | |
08:55:14 | 99.40 | 8 | Odd lot | Sell | 99.40 | 99.71 | 34,951 | 746 | nasd | |
08:55:10 | 99.40 | 14 | Odd lot | Sell | 99.40 | 99.71 | 34,943 | 745 | nasd | |
08:55:09 | 99.49 | 4 | Odd lot | Sell | 99.50 | 99.71 | 34,929 | 744 | nasd | |
08:55:09 | 99.49 | 1 | Odd lot | Sell | 99.50 | 99.71 | 34,925 | 743 | nasd | |
08:55:09 | 99.49 | 5 | Odd lot | Sell | 99.50 | 99.71 | 34,924 | 742 | nasd | |
08:55:09 | 99.50 | 100 | Sell | 99.50 | 99.71 | 34,919 | 741 | nasd | ||
08:55:09 | 99.50 | 1 | Odd lot | Sell | 99.50 | 99.71 | 34,819 | 740 | nasd | |
08:55:09 | 99.50 | 1 | Odd lot | Sell | 99.50 | 99.71 | 34,818 | 739 | 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