NASDAQ (Kaixin Holdings) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:54:23 | 1.3701 | 25 | Odd lot | Sell | 1.37 | 1.42 | 541,617 | 1650 | nasd | |
18:46:00 | 1.39 | 1 | Odd lot | Sell | 1.37 | 1.42 | 541,592 | 1649 | nasd | |
18:45:44 | 1.39 | 1 | Odd lot | Sell | 1.37 | 1.42 | 541,591 | 1648 | nasd | |
18:45:29 | 1.39 | 1 | Odd lot | Sell | 1.37 | 1.42 | 541,590 | 1647 | nasd | |
18:45:10 | 1.39 | 1 | Odd lot | Sell | 1.37 | 1.42 | 541,589 | 1646 | nasd | |
17:55:01 | 1.41 | 1 | Odd lot | Buy | 1.37 | 1.42 | 541,588 | 1645 | nasd | |
15:53:44 | 1.3994 | 5 | Odd lot | Buy | 1.38 | 1.40 | 541,587 | 1644 | nasd | |
15:35:05 | 1.3707 | 1 | Odd lot | Sell | 1.37 | 1.40 | 541,582 | 1643 | nasd | |
15:28:33 | 1.40 | 900 | form t | Buy | 1.37 | 1.40 | 541,581 | 1642 | nasd | |
15:28:33 | 1.39 | 100 | form t | Buy | 1.37 | 1.40 | 540,681 | 1641 | nasd | |
15:27:38 | 1.40 | 1,000 | form t | Buy | 1.37 | 1.40 | 540,581 | 1640 | nasd | |
15:23:03 | 1.37 | 1 | Odd lot | Sell | 1.37 | 1.40 | 539,581 | 1639 | nasd | |
15:20:12 | 1.3703 | 10 | Odd lot | Sell | 1.37 | 1.40 | 539,580 | 1638 | nasd | |
15:17:42 | 1.40 | 595 | form t | Buy | 1.37 | 1.40 | 539,570 | 1637 | nasd | |
15:00:00 | 1.40 | 793 | 1.38 | 1.40 | 538,975 | 1636 | nasd | |||
15:00:00 | 1.395 | 161 | 1.39 | 1.40 | 538,975 | 1635 | nasd | |||
15:00:00 | 1.40 | 793 | Buy | 1.39 | 1.40 | 538,975 | 1634 | nasd | ||
14:59:57 | 1.395 | 14 | Odd lot | 1.39 | 1.40 | 538,182 | 1633 | nasd | ||
14:59:57 | 1.395 | 161 | 1.39 | 1.40 | 538,168 | 1632 | nasd | |||
14:59:57 | 1.39 | 478 | Sell | 1.39 | 1.40 | 538,007 | 1631 | nasd | ||
14:59:56 | 1.40 | 70 | Odd lot | Buy | 1.39 | 1.40 | 537,529 | 1630 | nasd | |
14:59:56 | 1.40 | 100 | Buy | 1.39 | 1.40 | 537,459 | 1629 | nasd | ||
14:59:53 | 1.40 | 400 | Buy | 1.39 | 1.40 | 537,359 | 1628 | nasd | ||
14:59:53 | 1.40 | 200 | Buy | 1.39 | 1.40 | 536,959 | 1627 | nasd | ||
14:59:53 | 1.40 | 292 | Buy | 1.39 | 1.40 | 536,759 | 1626 | nasd | ||
14:59:47 | 1.40 | 100 | Buy | 1.39 | 1.40 | 536,467 | 1625 | nasd | ||
14:59:43 | 1.40 | 100 | Buy | 1.39 | 1.40 | 536,367 | 1624 | nasd | ||
14:59:37 | 1.40 | 100 | Buy | 1.39 | 1.40 | 536,267 | 1623 | nasd | ||
14:59:37 | 1.39 | 22 | Odd lot | Sell | 1.39 | 1.40 | 536,167 | 1622 | nasd | |
14:59:32 | 1.40 | 100 | Buy | 1.39 | 1.40 | 536,145 | 1621 | nasd | ||
14:59:23 | 1.40 | 87 | Odd lot | Buy | 1.39 | 1.40 | 536,045 | 1620 | nasd | |
14:59:23 | 1.40 | 13 | Odd lot | Buy | 1.39 | 1.40 | 535,958 | 1619 | nasd | |
14:59:19 | 1.40 | 17 | Odd lot | Buy | 1.39 | 1.40 | 535,945 | 1618 | nasd | |
14:59:19 | 1.40 | 83 | Odd lot | Buy | 1.39 | 1.40 | 535,928 | 1617 | nasd | |
14:59:13 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,845 | 1616 | nasd | ||
14:59:08 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,745 | 1615 | nasd | ||
14:59:03 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,645 | 1614 | nasd | ||
14:58:55 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,545 | 1613 | nasd | ||
14:58:53 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,445 | 1612 | nasd | ||
14:58:44 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,345 | 1611 | nasd | ||
14:58:41 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,245 | 1610 | nasd | ||
14:58:32 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,145 | 1609 | nasd | ||
14:58:30 | 1.40 | 100 | Buy | 1.39 | 1.40 | 535,045 | 1608 | nasd | ||
14:58:21 | 1.40 | 100 | Buy | 1.39 | 1.40 | 534,945 | 1607 | nasd | ||
14:58:15 | 1.40 | 100 | Buy | 1.39 | 1.40 | 534,845 | 1606 | nasd | ||
14:58:11 | 1.40 | 100 | Buy | 1.39 | 1.40 | 534,745 | 1605 | nasd | ||
14:58:06 | 1.40 | 1,137 | Buy | 1.38 | 1.40 | 534,645 | 1604 | nasd | ||
14:58:06 | 1.40 | 100 | Buy | 1.38 | 1.40 | 533,508 | 1603 | nasd | ||
14:57:58 | 1.40 | 100 | Buy | 1.38 | 1.40 | 533,408 | 1602 | nasd | ||
14:57:55 | 1.40 | 80 | Odd lot | Buy | 1.38 | 1.40 | 533,308 | 1601 | nasd | |
14:57:55 | 1.40 | 20 | Odd lot | Buy | 1.38 | 1.40 | 533,228 | 1600 | nasd | |
14:57:51 | 1.40 | 100 | Buy | 1.38 | 1.40 | 533,208 | 1599 | nasd | ||
14:57:41 | 1.40 | 100 | Buy | 1.38 | 1.40 | 533,108 | 1598 | nasd | ||
14:57:35 | 1.40 | 100 | Buy | 1.38 | 1.40 | 533,008 | 1597 | nasd | ||
14:57:30 | 1.40 | 100 | Buy | 1.38 | 1.40 | 532,908 | 1596 | nasd | ||
14:57:18 | 1.40 | 100 | Buy | 1.38 | 1.40 | 532,808 | 1595 | nasd | ||
14:57:08 | 1.40 | 100 | Buy | 1.38 | 1.40 | 532,708 | 1594 | nasd | ||
14:56:57 | 1.40 | 100 | Buy | 1.38 | 1.40 | 532,608 | 1593 | nasd | ||
14:56:43 | 1.40 | 100 | Buy | 1.38 | 1.40 | 532,508 | 1592 | nasd | ||
14:56:34 | 1.40 | 100 | Buy | 1.38 | 1.40 | 532,408 | 1591 | nasd | ||
14:55:33 | 1.40 | 20 | Odd lot | Buy | 1.38 | 1.40 | 532,308 | 1590 | nasd | |
14:55:26 | 1.39 | 32 | Odd lot | 1.38 | 1.40 | 532,288 | 1589 | nasd | ||
14:55:01 | 1.39 | 100 | Buy | 1.38 | 1.39 | 532,256 | 1588 | nasd | ||
14:54:22 | 1.3801 | 3,000 | Sell | 1.38 | 1.39 | 532,156 | 1587 | nasd | ||
14:53:41 | 1.3897 | 31 | Odd lot | Buy | 1.38 | 1.39 | 529,156 | 1586 | nasd | |
14:50:49 | 1.39 | 400 | Buy | 1.38 | 1.39 | 529,125 | 1585 | nasd | ||
14:50:49 | 1.39 | 600 | Buy | 1.38 | 1.39 | 528,725 | 1584 | nasd | ||
14:50:39 | 1.3806 | 246 | Sell | 1.38 | 1.39 | 528,125 | 1583 | nasd | ||
14:50:39 | 1.3806 | 454 | Sell | 1.38 | 1.39 | 527,879 | 1582 | nasd | ||
14:50:11 | 1.39 | 1 | Odd lot | Buy | 1.38 | 1.39 | 527,425 | 1581 | nasd | |
14:50:10 | 1.3899 | 100 | Buy | 1.38 | 1.39 | 527,424 | 1580 | nasd | ||
14:50:10 | 1.39 | 33 | Odd lot | Buy | 1.38 | 1.39 | 527,324 | 1579 | nasd | |
14:50:10 | 1.3899 | 600 | Buy | 1.38 | 1.39 | 527,291 | 1578 | nasd | ||
14:50:10 | 1.39 | 34 | Odd lot | Buy | 1.38 | 1.39 | 526,691 | 1577 | nasd | |
14:50:10 | 1.3881 | 2,500 | Buy | 1.38 | 1.39 | 526,657 | 1576 | nasd | ||
14:50:10 | 1.3881 | 300 | Buy | 1.38 | 1.39 | 524,157 | 1575 | nasd | ||
14:50:10 | 1.39 | 333 | Buy | 1.38 | 1.39 | 523,857 | 1574 | nasd | ||
14:50:10 | 1.39 | 33 | Odd lot | Buy | 1.38 | 1.39 | 523,524 | 1573 | nasd | |
14:50:10 | 1.39 | 34 | Odd lot | Buy | 1.38 | 1.39 | 523,491 | 1572 | nasd | |
14:50:10 | 1.39 | 333 | Buy | 1.38 | 1.39 | 523,457 | 1571 | nasd | ||
14:50:10 | 1.39 | 33 | Odd lot | Buy | 1.38 | 1.39 | 523,124 | 1570 | nasd | |
14:50:10 | 1.39 | 34 | Odd lot | Buy | 1.38 | 1.39 | 523,091 | 1569 | nasd | |
14:50:10 | 1.39 | 100 | Buy | 1.38 | 1.39 | 523,057 | 1568 | nasd | ||
14:50:10 | 1.39 | 2,500 | Buy | 1.38 | 1.39 | 522,957 | 1567 | nasd | ||
14:50:10 | 1.39 | 300 | Buy | 1.38 | 1.39 | 520,457 | 1566 | nasd | ||
14:50:03 | 1.3899 | 2,000 | Buy | 1.38 | 1.39 | 520,157 | 1565 | nasd | ||
14:49:59 | 1.38 | 200 | Sell | 1.38 | 1.39 | 518,157 | 1564 | nasd | ||
14:49:59 | 1.38 | 30 | Odd lot | Sell | 1.38 | 1.39 | 517,957 | 1563 | nasd | |
14:49:59 | 1.385 | 170 | 1.38 | 1.39 | 517,927 | 1562 | nasd | |||
14:49:50 | 1.385 | 1 | Odd lot | 1.38 | 1.39 | 517,757 | 1561 | nasd | ||
14:48:53 | 1.3814 | 6 | Odd lot | Sell | 1.38 | 1.39 | 517,756 | 1560 | nasd | |
14:48:27 | 1.38 | 1 | Odd lot | Sell | 1.38 | 1.39 | 517,750 | 1559 | nasd | |
14:48:27 | 1.3832 | 1 | Odd lot | Sell | 1.38 | 1.39 | 517,749 | 1558 | nasd | |
14:47:03 | 1.3901 | 400 | Sell | 1.39 | 1.40 | 517,748 | 1557 | nasd | ||
14:47:03 | 1.395 | 226 | 1.39 | 1.40 | 517,348 | 1556 | nasd | |||
14:47:03 | 1.3901 | 300 | Sell | 1.39 | 1.40 | 517,122 | 1555 | nasd | ||
14:47:03 | 1.39 | 400 | Sell | 1.39 | 1.40 | 516,822 | 1554 | nasd | ||
14:47:03 | 1.3901 | 500 | Sell | 1.39 | 1.40 | 516,422 | 1553 | nasd | ||
14:47:03 | 1.39 | 300 | Sell | 1.39 | 1.40 | 515,922 | 1552 | nasd | ||
14:47:03 | 1.39 | 1 | Odd lot | Sell | 1.39 | 1.40 | 515,622 | 1551 | 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