NASDAQ (Sonim Technologies Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:42:32 | 3.21 | 32 | Odd lot | Buy | 3.0000 | 3.30 | 65,611 | 2640 | nasd | |
16:03:24 | 3.15 | 1 | Odd lot | 3.0000 | 3.30 | 65,579 | 2639 | nasd | ||
15:14:03 | 3.24 | 10 | Odd lot | Buy | 3.0000 | 3.30 | 65,578 | 2638 | nasd | |
15:00:00 | 3.24 | 124 | 3.18 | 3.25 | 65,568 | 2637 | nasd | |||
15:00:00 | 3.24 | 124 | Buy | 3.18 | 3.25 | 65,568 | 2636 | nasd | ||
15:00:00 | 3.19 | 100 | 3.18 | 3.25 | 65,444 | 2635 | nasd | |||
14:59:59 | 3.19 | 100 | Sell | 3.18 | 3.25 | 65,444 | 2634 | nasd | ||
14:57:21 | 3.25 | 1 | Odd lot | Buy | 3.18 | 3.30 | 65,344 | 2633 | nasd | |
14:52:48 | 3.25 | 13 | Odd lot | Sell | 3.18 | 3.38 | 65,343 | 2632 | nasd | |
14:52:48 | 3.28 | 21 | Odd lot | 3.18 | 3.38 | 65,330 | 2631 | nasd | ||
14:52:48 | 3.28 | 3 | Odd lot | 3.18 | 3.38 | 65,309 | 2630 | nasd | ||
14:52:48 | 3.25 | 1 | Odd lot | Sell | 3.18 | 3.38 | 65,306 | 2629 | nasd | |
14:52:48 | 3.24 | 75 | Odd lot | Sell | 3.18 | 3.38 | 65,305 | 2628 | nasd | |
14:52:34 | 3.28 | 1 | Odd lot | 3.18 | 3.38 | 65,230 | 2627 | nasd | ||
14:49:27 | 3.3799 | 200 | Buy | 3.18 | 3.38 | 65,229 | 2626 | nasd | ||
14:47:44 | 3.18 | 157 | Sell | 3.18 | 3.38 | 65,029 | 2625 | nasd | ||
14:47:44 | 3.28 | 43 | Odd lot | 3.18 | 3.38 | 64,872 | 2624 | nasd | ||
14:45:40 | 3.24 | 10 | Odd lot | Sell | 3.18 | 3.32 | 64,829 | 2623 | nasd | |
14:42:15 | 3.24 | 57 | Odd lot | Sell | 3.24 | 3.38 | 64,819 | 2622 | nasd | |
14:42:15 | 3.24 | 15 | Odd lot | Sell | 3.24 | 3.38 | 64,762 | 2621 | nasd | |
14:42:15 | 3.24 | 15 | Odd lot | Sell | 3.24 | 3.38 | 64,747 | 2620 | nasd | |
14:41:07 | 3.25 | 100 | Sell | 3.25 | 3.42 | 64,732 | 2619 | nasd | ||
14:41:07 | 3.25 | 99 | Odd lot | Sell | 3.25 | 3.42 | 64,632 | 2618 | nasd | |
14:41:07 | 3.25 | 1 | Odd lot | Sell | 3.25 | 3.42 | 64,533 | 2617 | nasd | |
14:40:31 | 3.24 | 143 | Sell | 3.19 | 3.43 | 64,532 | 2616 | nasd | ||
14:40:31 | 3.24 | 285 | Sell | 3.19 | 3.43 | 64,389 | 2615 | nasd | ||
14:40:31 | 3.24 | 285 | Sell | 3.24 | 3.43 | 64,104 | 2614 | nasd | ||
14:40:31 | 3.24 | 200 | Sell | 3.19 | 3.43 | 63,819 | 2613 | nasd | ||
14:37:46 | 3.12 | 4 | Odd lot | Sell | 3.11 | 3.21 | 63,619 | 2612 | nasd | |
14:34:18 | 3.17 | 5 | Odd lot | Buy | 3.02 | 3.21 | 63,615 | 2611 | nasd | |
14:34:05 | 3.17 | 10 | Odd lot | Buy | 3.02 | 3.21 | 63,610 | 2610 | nasd | |
14:31:02 | 3.025 | 560 | Sell | 3.0000 | 3.18 | 63,600 | 2609 | nasd | ||
14:31:02 | 3.02 | 100 | Sell | 3.02 | 3.21 | 63,040 | 2608 | nasd | ||
14:31:02 | 3.02 | 100 | Sell | 3.02 | 3.21 | 62,940 | 2607 | nasd | ||
14:31:01 | 3.17 | 1 | Odd lot | Buy | 3.02 | 3.21 | 62,840 | 2606 | nasd | |
14:30:41 | 3.01 | 49 | Odd lot | Sell | 3.01 | 3.21 | 62,839 | 2605 | nasd | |
14:30:41 | 3.02 | 1 | Odd lot | Sell | 3.01 | 3.21 | 62,790 | 2604 | nasd | |
14:30:41 | 3.03 | 50 | Odd lot | Sell | 3.01 | 3.21 | 62,789 | 2603 | nasd | |
14:30:41 | 3.05 | 10 | Odd lot | Sell | 3.01 | 3.21 | 62,739 | 2602 | nasd | |
14:30:41 | 3.07 | 32 | Odd lot | Sell | 3.01 | 3.21 | 62,729 | 2601 | nasd | |
14:30:41 | 3.01 | 150 | Sell | 3.01 | 3.21 | 62,697 | 2600 | nasd | ||
14:30:41 | 3.01 | 100 | Sell | 3.01 | 3.21 | 62,547 | 2599 | nasd | ||
14:30:41 | 3.01 | 100 | Sell | 3.01 | 3.21 | 62,447 | 2598 | nasd | ||
14:30:41 | 3.02 | 300 | Sell | 3.01 | 3.21 | 62,347 | 2597 | nasd | ||
14:30:41 | 3.03 | 50 | Odd lot | Sell | 3.01 | 3.21 | 62,047 | 2596 | nasd | |
14:30:41 | 3.05 | 200 | Sell | 3.01 | 3.21 | 61,997 | 2595 | nasd | ||
14:30:28 | 3.21 | 1 | Odd lot | Buy | 3.01 | 3.21 | 61,797 | 2594 | nasd | |
14:26:54 | 3.04 | 1 | Odd lot | Sell | 3.01 | 3.10 | 61,796 | 2593 | nasd | |
14:23:26 | 3.05 | 1 | Odd lot | 3.0000 | 3.10 | 61,795 | 2592 | nasd | ||
14:23:26 | 3.05 | 5 | Odd lot | 3.0000 | 3.10 | 61,794 | 2591 | nasd | ||
14:22:36 | 3.05 | 50 | Odd lot | 3.0000 | 3.10 | 61,789 | 2590 | nasd | ||
14:22:05 | 3.10 | 81 | Odd lot | Buy | 3.0000 | 3.10 | 61,739 | 2589 | nasd | |
14:22:05 | 3.10 | 100 | Buy | 3.0000 | 3.10 | 61,658 | 2588 | nasd | ||
14:22:05 | 3.10 | 37 | Odd lot | Buy | 3.0000 | 3.10 | 61,558 | 2587 | nasd | |
14:22:05 | 3.10 | 63 | Odd lot | Buy | 3.0000 | 3.10 | 61,521 | 2586 | nasd | |
14:22:05 | 3.10 | 37 | Odd lot | Buy | 3.0000 | 3.10 | 61,458 | 2585 | nasd | |
14:22:05 | 3.10 | 63 | Odd lot | Buy | 3.0000 | 3.10 | 61,421 | 2584 | nasd | |
14:22:05 | 3.10 | 37 | Odd lot | Buy | 3.0000 | 3.10 | 61,358 | 2583 | nasd | |
14:22:05 | 3.10 | 63 | Odd lot | Buy | 3.0000 | 3.10 | 61,321 | 2582 | nasd | |
14:22:05 | 3.10 | 9 | Odd lot | Buy | 3.0000 | 3.10 | 61,258 | 2581 | nasd | |
14:22:05 | 3.10 | 28 | Odd lot | Buy | 3.0000 | 3.10 | 61,249 | 2580 | nasd | |
14:22:05 | 3.10 | 63 | Odd lot | Buy | 3.0000 | 3.10 | 61,221 | 2579 | nasd | |
14:22:05 | 3.10 | 9 | Odd lot | Buy | 3.0000 | 3.10 | 61,158 | 2578 | nasd | |
14:22:05 | 3.10 | 7 | Odd lot | Buy | 3.0000 | 3.10 | 61,149 | 2577 | nasd | |
14:22:05 | 3.09 | 100 | Buy | 3.0000 | 3.10 | 61,142 | 2576 | nasd | ||
14:21:55 | 3.10 | 93 | Odd lot | Sell | 3.14 | 3.15 | 61,042 | 2575 | nasd | |
14:21:55 | 3.10 | 100 | Sell | 3.14 | 3.15 | 60,949 | 2574 | nasd | ||
14:21:55 | 3.10 | 100 | Sell | 3.14 | 3.15 | 60,849 | 2573 | nasd | ||
14:21:55 | 3.10 | 2 | Odd lot | Sell | 3.14 | 3.15 | 60,749 | 2572 | nasd | |
14:21:55 | 3.10 | 10 | Odd lot | Sell | 3.14 | 3.15 | 60,747 | 2571 | nasd | |
14:21:55 | 3.10 | 15 | Odd lot | Sell | 3.14 | 3.15 | 60,737 | 2570 | nasd | |
14:21:55 | 3.10 | 83 | Odd lot | Sell | 3.14 | 3.15 | 60,722 | 2569 | nasd | |
14:21:55 | 3.10 | 17 | Odd lot | Sell | 3.14 | 3.15 | 60,639 | 2568 | nasd | |
14:21:55 | 3.10 | 83 | Odd lot | Sell | 3.14 | 3.15 | 60,622 | 2567 | nasd | |
14:21:55 | 3.10 | 20 | Odd lot | Sell | 3.14 | 3.15 | 60,539 | 2566 | nasd | |
14:21:55 | 3.10 | 200 | Sell | 3.14 | 3.15 | 60,519 | 2565 | nasd | ||
14:21:55 | 3.10 | 200 | Sell | 3.14 | 3.15 | 60,319 | 2564 | nasd | ||
14:21:55 | 3.14 | 239 | Sell | 3.14 | 3.15 | 60,119 | 2563 | nasd | ||
14:21:43 | 3.15 | 100 | Buy | 3.14 | 3.15 | 59,880 | 2562 | nasd | ||
14:21:21 | 3.14 | 48 | Odd lot | Sell | 3.14 | 3.15 | 59,780 | 2561 | nasd | |
14:21:21 | 3.15 | 100 | Buy | 3.14 | 3.15 | 59,732 | 2560 | nasd | ||
14:21:21 | 3.15 | 100 | Buy | 3.14 | 3.15 | 59,632 | 2559 | nasd | ||
14:21:12 | 3.19 | 100 | Sell | 3.19 | 3.25 | 59,532 | 2558 | nasd | ||
14:21:12 | 3.19 | 100 | Sell | 3.19 | 3.25 | 59,432 | 2557 | nasd | ||
14:20:15 | 3.20 | 43 | Odd lot | Buy | 3.19 | 3.20 | 59,332 | 2556 | nasd | |
14:20:15 | 3.20 | 9 | Odd lot | Buy | 3.19 | 3.20 | 59,289 | 2555 | nasd | |
14:20:15 | 3.20 | 25 | Odd lot | Buy | 3.19 | 3.20 | 59,280 | 2554 | nasd | |
14:20:15 | 3.20 | 100 | Buy | 3.19 | 3.20 | 59,255 | 2553 | nasd | ||
14:20:07 | 3.19 | 3 | Odd lot | Buy | 3.17 | 3.20 | 59,155 | 2552 | nasd | |
14:20:07 | 3.19 | 31 | Odd lot | Buy | 3.17 | 3.20 | 59,152 | 2551 | nasd | |
14:20:07 | 3.20 | 100 | Buy | 3.17 | 3.20 | 59,121 | 2550 | nasd | ||
14:20:07 | 3.20 | 37 | Odd lot | Buy | 3.17 | 3.20 | 59,021 | 2549 | nasd | |
14:20:07 | 3.20 | 100 | Buy | 3.17 | 3.20 | 58,984 | 2548 | nasd | ||
14:20:07 | 3.20 | 63 | Odd lot | Buy | 3.17 | 3.20 | 58,884 | 2547 | nasd | |
14:15:37 | 3.20 | 37 | Odd lot | Buy | 3.17 | 3.20 | 58,821 | 2546 | nasd | |
14:15:37 | 3.19 | 100 | Buy | 3.17 | 3.20 | 58,784 | 2545 | nasd | ||
14:15:37 | 3.20 | 37 | Odd lot | Buy | 3.17 | 3.20 | 58,684 | 2544 | nasd | |
14:15:37 | 3.20 | 63 | Odd lot | Buy | 3.17 | 3.20 | 58,647 | 2543 | nasd | |
14:15:37 | 3.20 | 37 | Odd lot | Buy | 3.17 | 3.20 | 58,584 | 2542 | nasd | |
14:13:00 | 3.20 | 63 | Odd lot | Buy | 3.17 | 3.19 | 58,547 | 2541 | 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