NASDAQ (Fluent Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:00:00 | 2.58 | 70 | 2.58 | 2.64 | 13,764 | 101 | nasd | |||
15:00:00 | 2.58 | 70 | Odd lot | Sell | 2.58 | 2.64 | 13,764 | 100 | nasd | |
15:00:00 | 2.63 | 100 | 2.58 | 2.64 | 13,694 | 99 | nasd | |||
14:59:50 | 2.64 | 4 | Odd lot | Buy | 2.58 | 2.64 | 13,694 | 98 | nasd | |
14:59:48 | 2.64 | 2 | Odd lot | Buy | 2.58 | 2.64 | 13,690 | 97 | nasd | |
14:57:31 | 2.63 | 12 | Odd lot | Buy | 2.58 | 2.64 | 13,688 | 96 | nasd | |
14:57:21 | 2.63 | 6 | Odd lot | Buy | 2.58 | 2.64 | 13,676 | 95 | nasd | |
14:49:53 | 2.64 | 1 | Odd lot | Buy | 2.58 | 2.64 | 13,670 | 94 | nasd | |
14:44:26 | 2.64 | 2 | Odd lot | Buy | 2.59 | 2.64 | 13,669 | 93 | nasd | |
14:44:25 | 2.64 | 1 | Odd lot | Buy | 2.58 | 2.64 | 13,667 | 92 | nasd | |
14:44:25 | 2.64 | 6 | Odd lot | Buy | 2.58 | 2.64 | 13,666 | 91 | nasd | |
14:37:00 | 2.64 | 5 | Odd lot | Buy | 2.58 | 2.64 | 13,660 | 90 | nasd | |
14:37:00 | 2.64 | 5 | Odd lot | Buy | 2.58 | 2.64 | 13,655 | 89 | nasd | |
14:26:45 | 2.64 | 6 | Odd lot | Buy | 2.58 | 2.64 | 13,650 | 88 | nasd | |
14:23:10 | 2.64 | 5 | Odd lot | Buy | 2.58 | 2.64 | 13,644 | 87 | nasd | |
14:19:45 | 2.64 | 6 | Odd lot | Buy | 2.58 | 2.64 | 13,639 | 86 | nasd | |
14:16:15 | 2.63 | 100 | Sell | 2.63 | 2.64 | 13,633 | 85 | nasd | ||
14:16:15 | 2.638 | 269 | Buy | 2.63 | 2.64 | 13,533 | 84 | nasd | ||
14:16:15 | 2.61 | 200 | Sell | 2.63 | 2.64 | 13,264 | 83 | nasd | ||
14:16:15 | 2.63 | 1 | Odd lot | Sell | 2.63 | 2.64 | 13,064 | 82 | nasd | |
14:16:14 | 2.635 | 300 | 2.63 | 2.64 | 13,063 | 81 | nasd | |||
14:16:03 | 2.635 | 92 | Odd lot | 2.63 | 2.64 | 12,763 | 80 | nasd | ||
14:16:03 | 2.63 | 300 | Sell | 2.63 | 2.64 | 12,671 | 79 | nasd | ||
14:16:03 | 2.64 | 13 | Odd lot | Buy | 2.58 | 2.63 | 12,371 | 78 | nasd | |
14:16:02 | 2.63 | 100 | Buy | 2.58 | 2.63 | 12,358 | 77 | nasd | ||
14:16:02 | 2.63 | 1 | Odd lot | Buy | 2.58 | 2.63 | 12,258 | 76 | nasd | |
14:16:02 | 2.63 | 31 | Odd lot | Buy | 2.58 | 2.63 | 12,257 | 75 | nasd | |
14:15:58 | 2.627 | 2 | Odd lot | Buy | 2.58 | 2.63 | 12,226 | 74 | nasd | |
14:09:50 | 2.63 | 6 | Odd lot | Buy | 2.58 | 2.63 | 12,224 | 73 | nasd | |
14:07:25 | 2.63 | 6 | Odd lot | Buy | 2.58 | 2.63 | 12,218 | 72 | nasd | |
13:10:05 | 2.6008 | 84 | Odd lot | Sell | 2.58 | 2.63 | 12,212 | 71 | nasd | |
13:08:43 | 2.5814 | 13 | Odd lot | Sell | 2.58 | 2.63 | 12,128 | 70 | nasd | |
13:05:41 | 2.62 | 75 | Odd lot | 2.61 | 2.63 | 12,115 | 69 | nasd | ||
12:59:03 | 2.625 | 100 | Buy | 2.61 | 2.63 | 12,040 | 68 | nasd | ||
12:47:16 | 2.58 | 5 | Odd lot | Sell | 2.58 | 2.63 | 11,940 | 67 | nasd | |
12:34:40 | 2.61 | 200 | Buy | 2.58 | 2.63 | 11,935 | 66 | nasd | ||
12:26:38 | 2.61 | 150 | Buy | 2.58 | 2.63 | 11,735 | 65 | nasd | ||
12:14:21 | 2.5931 | 1 | Odd lot | Sell | 2.58 | 2.63 | 11,585 | 64 | nasd | |
12:14:20 | 2.5931 | 8 | Odd lot | Sell | 2.58 | 2.63 | 11,584 | 63 | nasd | |
12:12:22 | 2.58 | 2 | Odd lot | Sell | 2.58 | 2.63 | 11,576 | 62 | nasd | |
12:04:02 | 2.625 | 200 | Buy | 2.61 | 2.63 | 11,574 | 61 | nasd | ||
12:00:52 | 2.60 | 33 | Odd lot | 2.58 | 2.62 | 11,374 | 60 | nasd | ||
12:00:52 | 2.58 | 100 | Sell | 2.58 | 2.62 | 11,341 | 59 | nasd | ||
12:00:52 | 2.58 | 20 | Odd lot | Sell | 2.58 | 2.63 | 11,241 | 58 | nasd | |
11:56:10 | 2.61 | 2 | Odd lot | Buy | 2.58 | 2.63 | 11,221 | 57 | nasd | |
11:24:39 | 2.6055 | 9 | Odd lot | Buy | 2.58 | 2.63 | 11,219 | 56 | nasd | |
11:16:08 | 2.6396 | 1,000 | Buy | 2.58 | 2.63 | 11,210 | 55 | nasd | ||
10:53:35 | 2.584 | 760 | Sell | 2.58 | 2.63 | 10,210 | 54 | nasd | ||
10:53:35 | 2.584 | 70 | Odd lot | Sell | 2.58 | 2.63 | 9,450 | 53 | nasd | |
10:47:01 | 2.589 | 371 | Sell | 2.58 | 2.64 | 9,380 | 52 | nasd | ||
10:37:35 | 2.61 | 7 | Odd lot | 2.57 | 2.65 | 9,009 | 51 | nasd | ||
10:37:26 | 2.557 | 134 | Sell | 2.55 | 2.65 | 9,002 | 50 | nasd | ||
10:36:40 | 2.64 | 200 | Buy | 2.58 | 2.65 | 8,868 | 49 | nasd | ||
10:36:40 | 2.64 | 100 | Buy | 2.58 | 2.65 | 8,668 | 48 | nasd | ||
10:36:40 | 2.64 | 100 | Buy | 2.58 | 2.65 | 8,568 | 47 | nasd | ||
10:36:40 | 2.6451 | 70 | Odd lot | Buy | 2.58 | 2.65 | 8,468 | 46 | nasd | |
10:36:33 | 2.615 | 18 | Odd lot | Sell | 2.58 | 2.66 | 8,398 | 45 | nasd | |
10:36:33 | 2.61 | 82 | Odd lot | 2.66 | 2.66 | 8,380 | 44 | nasd | ||
10:36:33 | 2.66 | 133 | 2.66 | 2.66 | 8,298 | 43 | nasd | |||
10:36:33 | 2.62 | 18 | Odd lot | 2.66 | 2.66 | 8,165 | 42 | nasd | ||
10:36:33 | 2.61 | 18 | Odd lot | 2.66 | 2.66 | 8,147 | 41 | nasd | ||
10:36:33 | 2.61 | 18 | Odd lot | 2.66 | 2.66 | 8,129 | 40 | nasd | ||
10:36:33 | 2.61 | 500 | 2.66 | 2.66 | 8,111 | 39 | nasd | |||
10:36:33 | 2.6601 | 100 | Sell | 2.66 | 2.83 | 7,611 | 38 | nasd | ||
10:36:33 | 2.6601 | 1,000 | Sell | 2.66 | 2.83 | 7,511 | 37 | nasd | ||
10:36:33 | 2.66 | 100 | Sell | 2.66 | 2.83 | 6,511 | 36 | nasd | ||
10:36:33 | 2.67 | 37 | Odd lot | Sell | 2.66 | 2.83 | 6,411 | 35 | nasd | |
10:36:33 | 2.66 | 1,000 | Sell | 2.66 | 2.83 | 6,374 | 34 | nasd | ||
10:36:33 | 2.67 | 100 | Sell | 2.66 | 2.83 | 5,374 | 33 | nasd | ||
10:36:33 | 2.67 | 100 | Sell | 2.66 | 2.83 | 5,274 | 32 | nasd | ||
10:36:33 | 2.67 | 100 | Sell | 2.66 | 2.83 | 5,174 | 31 | nasd | ||
10:23:14 | 2.765 | 13 | Odd lot | 2.66 | 2.87 | 5,074 | 30 | nasd | ||
10:23:14 | 2.69 | 2,000 | Sell | 2.66 | 2.88 | 5,061 | 29 | nasd | ||
10:17:13 | 2.75 | 3 | Odd lot | Sell | 2.66 | 2.88 | 3,061 | 28 | nasd | |
10:11:25 | 2.73 | 1 | Odd lot | Sell | 2.66 | 2.88 | 3,058 | 27 | nasd | |
10:11:18 | 2.71 | 1 | Odd lot | Sell | 2.66 | 2.88 | 3,057 | 26 | nasd | |
10:11:11 | 2.69 | 1 | Odd lot | Sell | 2.66 | 2.88 | 3,056 | 25 | nasd | |
10:11:01 | 2.77 | 5 | Odd lot | 2.66 | 2.88 | 3,055 | 24 | nasd | ||
10:06:27 | 2.7288 | 1 | Odd lot | Sell | 2.66 | 2.88 | 3,050 | 23 | nasd | |
09:29:04 | 2.84 | 3 | Odd lot | Buy | 2.66 | 2.88 | 3,049 | 22 | nasd | |
09:28:16 | 2.71 | 100 | Sell | 2.66 | 2.88 | 3,046 | 21 | nasd | ||
09:28:08 | 2.67 | 100 | Sell | 2.66 | 2.88 | 2,946 | 20 | nasd | ||
09:28:06 | 2.67 | 100 | Sell | 2.66 | 2.88 | 2,846 | 19 | nasd | ||
09:28:04 | 2.67 | 100 | Sell | 2.66 | 2.88 | 2,746 | 18 | nasd | ||
09:27:57 | 2.67 | 100 | Sell | 2.66 | 2.88 | 2,646 | 17 | nasd | ||
09:27:52 | 2.67 | 100 | Sell | 2.66 | 2.88 | 2,546 | 16 | nasd | ||
08:51:59 | 2.745 | 6 | Odd lot | 2.66 | 2.83 | 2,446 | 15 | nasd | ||
08:51:48 | 2.6657 | 268 | Sell | 2.66 | 2.83 | 2,440 | 14 | nasd | ||
08:44:38 | 2.67 | 100 | Sell | 2.66 | 2.86 | 2,172 | 13 | nasd | ||
08:44:38 | 2.66 | 100 | Sell | 2.66 | 2.86 | 2,072 | 12 | nasd | ||
08:44:32 | 2.66 | 317 | Sell | 2.66 | 2.86 | 1,972 | 11 | nasd | ||
08:44:32 | 2.67 | 100 | Sell | 2.66 | 2.86 | 1,655 | 10 | nasd | ||
08:44:32 | 2.67 | 100 | Sell | 2.66 | 2.86 | 1,555 | 9 | nasd | ||
08:44:31 | 2.68 | 1,208 | Sell | 2.69 | 2.89 | 1,455 | 8 | nasd | ||
08:44:31 | 2.69 | 61 | Odd lot | Sell | 2.69 | 2.89 | 247 | 7 | nasd | |
08:44:31 | 2.69 | 125 | Sell | 2.69 | 2.89 | 186 | 6 | nasd | ||
08:41:22 | 2.69 | 1 | Odd lot | Sell | 2.65 | 2.89 | 61 | 5 | nasd | |
08:36:59 | 2.8481 | 1 | Odd lot | Buy | 2.65 | 2.89 | 60 | 4 | nasd | |
08:33:10 | 2.77 | 50 | Odd lot | 2.65 | 2.89 | 59 | 3 | nasd | ||
07:39:06 | 2.61 | 4 | Odd lot | Sell | 2.45 | 4.18 | 9 | 2 | 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