NASDAQ (Smith Midland Corporation) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:06:33 | 39.60 | 30 | Odd lot | Buy | 36.0000 | 40.0000 | 14,686 | 660 | nasd | |
15:01:45 | 38.99 | 200 | prior ref | Sell | 39.25 | 40.0000 | 14,656 | 659 | nasd | |
15:01:43 | 38.99 | 96 | Odd lot | Sell | 39.25 | 40.0000 | 14,456 | 658 | nasd | |
15:01:06 | 39.02 | 1 | Odd lot | Buy | 36.0000 | 40.0000 | 14,360 | 657 | nasd | |
15:00:10 | 38.99 | 2 | Odd lot | Buy | 36.0000 | 39.78 | 14,359 | 656 | nasd | |
15:00:00 | 38.99 | 727 | 38.14 | 39.78 | 14,357 | 655 | nasd | |||
15:00:00 | 38.99 | 727 | Buy | 38.20 | 39.77 | 14,357 | 654 | nasd | ||
15:00:00 | 39.77 | 188 | 38.20 | 39.77 | 13,630 | 653 | nasd | |||
14:59:57 | 38.67 | 2 | Odd lot | Sell | 38.20 | 39.78 | 13,630 | 652 | nasd | |
14:59:57 | 39.77 | 30 | Odd lot | Buy | 38.21 | 39.78 | 13,628 | 651 | nasd | |
14:59:55 | 39.77 | 60 | Odd lot | Buy | 38.15 | 39.78 | 13,598 | 650 | nasd | |
14:59:55 | 39.77 | 188 | Buy | 38.15 | 39.78 | 13,538 | 649 | nasd | ||
14:59:55 | 39.46 | 20 | Odd lot | Buy | 38.15 | 39.78 | 13,350 | 648 | nasd | |
14:59:50 | 38.40 | 1 | Odd lot | Sell | 38.30 | 39.78 | 13,330 | 647 | nasd | |
14:59:49 | 38.41 | 1 | Odd lot | Sell | 38.30 | 39.78 | 13,329 | 646 | nasd | |
14:59:46 | 39.76 | 109 | Buy | 38.30 | 39.78 | 13,328 | 645 | nasd | ||
14:59:45 | 38.42 | 1 | Odd lot | Sell | 38.15 | 39.44 | 13,219 | 644 | nasd | |
14:59:45 | 39.50 | 2 | Odd lot | Buy | 38.15 | 39.44 | 13,218 | 643 | nasd | |
14:59:45 | 39.50 | 28 | Odd lot | Buy | 38.15 | 39.44 | 13,216 | 642 | nasd | |
14:59:45 | 39.50 | 5 | Odd lot | Buy | 38.15 | 39.44 | 13,188 | 641 | nasd | |
14:59:45 | 39.43 | 5 | Odd lot | Buy | 38.15 | 39.44 | 13,183 | 640 | nasd | |
14:59:43 | 38.20 | 1 | Odd lot | Sell | 38.13 | 39.44 | 13,178 | 639 | nasd | |
14:59:41 | 38.31 | 1 | Odd lot | Sell | 38.13 | 39.44 | 13,177 | 638 | nasd | |
14:59:39 | 38.955 | 1 | Odd lot | Buy | 38.13 | 39.44 | 13,176 | 637 | nasd | |
14:59:36 | 38.72 | 30 | Odd lot | Sell | 38.13 | 39.44 | 13,175 | 636 | nasd | |
14:59:36 | 39.00 | 31 | Odd lot | Buy | 38.13 | 39.44 | 13,145 | 635 | nasd | |
14:59:18 | 39.49 | 175 | Buy | 38.13 | 39.69 | 13,114 | 634 | nasd | ||
14:59:18 | 39.48 | 5 | Odd lot | Buy | 38.13 | 39.69 | 12,939 | 633 | nasd | |
14:59:18 | 39.38 | 100 | Buy | 38.13 | 39.69 | 12,934 | 632 | nasd | ||
14:59:11 | 38.935 | 5 | Odd lot | 38.10 | 39.77 | 12,834 | 631 | nasd | ||
14:56:18 | 38.86 | 8 | Odd lot | Sell | 38.35 | 39.44 | 12,829 | 630 | nasd | |
14:56:00 | 38.40 | 1 | Odd lot | Sell | 38.38 | 39.44 | 12,821 | 629 | nasd | |
14:56:00 | 38.80 | 25 | Odd lot | Sell | 38.38 | 39.44 | 12,820 | 628 | nasd | |
14:55:46 | 38.60 | 1 | Odd lot | Sell | 38.35 | 39.44 | 12,795 | 627 | nasd | |
14:55:45 | 38.60 | 2 | Odd lot | Sell | 38.35 | 39.44 | 12,794 | 626 | nasd | |
14:55:45 | 38.60 | 25 | Odd lot | Sell | 38.49 | 39.44 | 12,792 | 625 | nasd | |
14:55:45 | 38.60 | 1 | Odd lot | Sell | 38.49 | 39.44 | 12,767 | 624 | nasd | |
14:55:45 | 38.60 | 1 | Odd lot | Sell | 38.49 | 39.44 | 12,766 | 623 | nasd | |
14:55:45 | 38.60 | 1 | Odd lot | Sell | 38.49 | 39.44 | 12,765 | 622 | nasd | |
14:55:45 | 38.60 | 5 | Odd lot | Sell | 38.49 | 39.44 | 12,764 | 621 | nasd | |
14:55:45 | 38.71 | 20 | Odd lot | Sell | 38.49 | 39.44 | 12,759 | 620 | nasd | |
14:55:45 | 38.62 | 47 | Odd lot | Sell | 38.49 | 39.44 | 12,739 | 619 | nasd | |
14:54:52 | 39.09 | 3 | Odd lot | Buy | 38.49 | 39.21 | 12,692 | 618 | nasd | |
14:54:52 | 39.09 | 1 | Odd lot | Buy | 38.49 | 39.21 | 12,689 | 617 | nasd | |
14:53:42 | 38.915 | 3 | Odd lot | Buy | 38.14 | 39.21 | 12,688 | 616 | nasd | |
14:51:40 | 39.15 | 6 | Odd lot | Buy | 38.58 | 39.09 | 12,685 | 615 | nasd | |
14:51:40 | 39.13 | 4 | Odd lot | Buy | 38.58 | 39.09 | 12,679 | 614 | nasd | |
14:51:40 | 39.10 | 14 | Odd lot | Buy | 38.58 | 39.09 | 12,675 | 613 | nasd | |
14:51:40 | 39.10 | 14 | Odd lot | Buy | 38.58 | 39.09 | 12,661 | 612 | nasd | |
14:51:40 | 39.09 | 13 | Odd lot | Buy | 38.58 | 39.09 | 12,647 | 611 | nasd | |
14:51:40 | 39.03 | 30 | Odd lot | Buy | 38.58 | 39.09 | 12,634 | 610 | nasd | |
14:51:40 | 39.01 | 9 | Odd lot | Buy | 38.58 | 39.09 | 12,604 | 609 | nasd | |
14:50:01 | 38.99 | 2 | Odd lot | Buy | 38.58 | 39.09 | 12,595 | 608 | nasd | |
14:48:54 | 38.78 | 3 | Odd lot | Sell | 38.58 | 39.09 | 12,593 | 607 | nasd | |
14:48:33 | 38.99 | 1 | Odd lot | Buy | 38.58 | 39.09 | 12,590 | 606 | nasd | |
14:47:16 | 38.765 | 3 | Odd lot | Sell | 38.58 | 39.09 | 12,589 | 605 | nasd | |
14:45:45 | 38.735 | 1 | Odd lot | Sell | 38.58 | 39.10 | 12,586 | 604 | nasd | |
14:44:48 | 39.095 | 5 | Odd lot | Buy | 38.64 | 39.16 | 12,585 | 603 | nasd | |
14:44:48 | 39.095 | 5 | Odd lot | Buy | 38.64 | 39.16 | 12,580 | 602 | nasd | |
14:44:21 | 39.095 | 3 | Odd lot | Buy | 38.64 | 39.16 | 12,575 | 601 | nasd | |
14:43:58 | 39.1289 | 1 | Odd lot | Buy | 38.80 | 39.16 | 12,572 | 600 | nasd | |
14:43:46 | 39.22 | 19 | Odd lot | Buy | 38.80 | 39.16 | 12,571 | 599 | nasd | |
14:43:46 | 39.05 | 19 | Odd lot | Buy | 38.80 | 39.16 | 12,552 | 598 | nasd | |
14:43:40 | 39.05 | 38 | Odd lot | Buy | 38.80 | 39.16 | 12,533 | 597 | nasd | |
14:43:40 | 39.22 | 100 | Buy | 38.80 | 39.16 | 12,495 | 596 | nasd | ||
14:43:39 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.16 | 12,395 | 595 | nasd | |
14:43:39 | 39.05 | 18 | Odd lot | Buy | 38.80 | 39.16 | 12,382 | 594 | nasd | |
14:42:59 | 39.22 | 100 | Buy | 38.80 | 39.16 | 12,364 | 593 | nasd | ||
14:42:33 | 39.22 | 5 | Odd lot | Buy | 38.80 | 39.16 | 12,264 | 592 | nasd | |
14:42:33 | 39.22 | 5 | Odd lot | Buy | 38.80 | 39.16 | 12,259 | 591 | nasd | |
14:41:50 | 39.22 | 1 | Odd lot | Buy | 38.80 | 39.16 | 12,254 | 590 | nasd | |
14:41:50 | 39.22 | 5 | Odd lot | Buy | 38.80 | 39.16 | 12,253 | 589 | nasd | |
14:41:32 | 39.05 | 3 | Odd lot | Buy | 38.80 | 39.16 | 12,248 | 588 | nasd | |
14:41:29 | 39.05 | 3 | Odd lot | Buy | 38.80 | 39.16 | 12,245 | 587 | nasd | |
14:41:19 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.16 | 12,242 | 586 | nasd | |
14:41:19 | 39.05 | 18 | Odd lot | Buy | 38.80 | 39.16 | 12,229 | 585 | nasd | |
14:40:39 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.16 | 12,211 | 584 | nasd | |
14:40:39 | 39.05 | 18 | Odd lot | Buy | 38.80 | 39.16 | 12,198 | 583 | nasd | |
14:40:29 | 39.22 | 3 | Odd lot | Buy | 38.80 | 39.16 | 12,180 | 582 | nasd | |
14:40:09 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.16 | 12,177 | 581 | nasd | |
14:40:09 | 39.05 | 18 | Odd lot | Buy | 38.80 | 39.16 | 12,164 | 580 | nasd | |
14:39:50 | 39.22 | 4 | Odd lot | Buy | 38.80 | 39.16 | 12,146 | 579 | nasd | |
14:39:39 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.16 | 12,142 | 578 | nasd | |
14:39:39 | 39.05 | 18 | Odd lot | Buy | 38.80 | 39.16 | 12,129 | 577 | nasd | |
14:39:24 | 39.22 | 3 | Odd lot | Buy | 38.80 | 39.16 | 12,111 | 576 | nasd | |
14:38:14 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.16 | 12,108 | 575 | nasd | |
14:38:14 | 39.05 | 18 | Odd lot | Buy | 38.80 | 39.16 | 12,095 | 574 | nasd | |
14:36:54 | 39.22 | 13 | Odd lot | Buy | 38.80 | 39.17 | 12,077 | 573 | nasd | |
14:36:54 | 39.17 | 18 | Odd lot | Buy | 38.80 | 39.17 | 12,064 | 572 | nasd | |
14:36:54 | 39.185 | 4 | Odd lot | Buy | 38.80 | 39.17 | 12,046 | 571 | nasd | |
14:36:54 | 38.98 | 1 | Odd lot | Sell | 38.80 | 39.17 | 12,042 | 570 | nasd | |
14:36:54 | 39.02 | 13 | Odd lot | Buy | 38.80 | 39.17 | 12,041 | 569 | nasd | |
14:36:54 | 39.17 | 10 | Odd lot | Buy | 38.80 | 39.17 | 12,028 | 568 | nasd | |
14:36:54 | 39.17 | 4 | Odd lot | Buy | 38.80 | 39.17 | 12,018 | 567 | nasd | |
14:36:54 | 39.17 | 11 | Odd lot | Buy | 38.80 | 39.17 | 12,014 | 566 | nasd | |
14:36:52 | 39.185 | 3 | Odd lot | Buy | 38.80 | 39.17 | 12,003 | 565 | nasd | |
14:36:21 | 39.17 | 3 | Odd lot | Buy | 38.80 | 39.17 | 12,000 | 564 | nasd | |
14:36:21 | 39.15 | 20 | Odd lot | Buy | 38.80 | 39.17 | 11,997 | 563 | nasd | |
14:35:54 | 39.185 | 3 | Odd lot | Buy | 38.80 | 39.17 | 11,977 | 562 | nasd | |
14:35:54 | 38.97 | 36 | Odd lot | Sell | 38.80 | 39.17 | 11,974 | 561 | 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