NASDAQ (Gladstone Capital Corporation) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
18:21:05 | 28.7263 | 100 | form t | Sell | 28.71 | 29.14 | 66,970 | 1762 | nasd | |
18:05:30 | 29.112 | 10 | Odd lot | Buy | 28.71 | 29.14 | 66,870 | 1761 | nasd | |
17:23:11 | 28.80 | 1 | Odd lot | Sell | 28.71 | 29.14 | 66,860 | 1760 | nasd | |
17:13:25 | 28.86 | 1 | Odd lot | Sell | 28.71 | 29.14 | 66,859 | 1759 | nasd | |
15:58:30 | 29.1372 | 100 | form t | Buy | 28.71 | 29.14 | 66,858 | 1758 | nasd | |
15:52:14 | 29.00 | 2 | Odd lot | Buy | 28.71 | 29.14 | 66,758 | 1757 | nasd | |
15:45:10 | 29.1293 | 5 | Odd lot | Buy | 28.71 | 29.14 | 66,756 | 1756 | nasd | |
15:44:39 | 28.86 | 100 | form t | Sell | 28.71 | 29.14 | 66,751 | 1755 | nasd | |
15:09:34 | 29.14 | 7 | Odd lot | Buy | 28.71 | 28.88 | 66,651 | 1754 | nasd | |
15:05:03 | 28.79 | 1 | Odd lot | Sell | 28.71 | 28.88 | 66,644 | 1753 | nasd | |
15:05:02 | 28.79 | 1 | Odd lot | Sell | 28.71 | 28.88 | 66,643 | 1752 | nasd | |
15:01:36 | 28.79 | 338 | prior ref | Sell | 28.71 | 28.88 | 66,642 | 1751 | nasd | |
15:00:07 | 28.79 | 29 | Odd lot | Sell | 28.72 | 28.88 | 66,304 | 1750 | nasd | |
15:00:00 | 28.79 | 3 | Odd lot | Sell | 28.79 | 28.82 | 66,275 | 1749 | nasd | |
15:00:00 | 28.79 | 3,728 | 28.79 | 28.82 | 66,272 | 1748 | nasd | |||
15:00:00 | 28.79 | 3,728 | Sell | 28.79 | 28.82 | 66,272 | 1747 | nasd | ||
15:00:00 | 28.80 | 100 | 28.79 | 28.82 | 62,544 | 1746 | nasd | |||
14:59:59 | 28.791 | 5 | Odd lot | Sell | 28.80 | 28.84 | 62,544 | 1745 | nasd | |
14:59:59 | 28.82 | 1 | Odd lot | 28.80 | 28.84 | 62,539 | 1744 | nasd | ||
14:59:59 | 28.80 | 100 | Sell | 28.80 | 28.84 | 62,538 | 1743 | nasd | ||
14:59:59 | 28.79 | 26 | Odd lot | Sell | 28.80 | 28.84 | 62,438 | 1742 | nasd | |
14:59:59 | 28.80 | 100 | Sell | 28.80 | 28.84 | 62,412 | 1741 | nasd | ||
14:59:58 | 28.81 | 1 | Odd lot | Sell | 28.80 | 28.83 | 62,312 | 1740 | nasd | |
14:59:55 | 28.83 | 2 | Odd lot | Buy | 28.80 | 28.83 | 62,311 | 1739 | nasd | |
14:59:55 | 28.83 | 1 | Odd lot | Buy | 28.80 | 28.83 | 62,309 | 1738 | nasd | |
14:59:53 | 28.80 | 43 | Odd lot | Sell | 28.80 | 28.82 | 62,308 | 1737 | nasd | |
14:59:53 | 28.82 | 1 | Odd lot | Buy | 28.80 | 28.82 | 62,265 | 1736 | nasd | |
14:59:52 | 28.815 | 4 | Odd lot | Buy | 28.80 | 28.82 | 62,264 | 1735 | nasd | |
14:59:52 | 28.82 | 1 | Odd lot | Buy | 28.80 | 28.82 | 62,260 | 1734 | nasd | |
14:59:51 | 28.82 | 1 | Odd lot | Buy | 28.80 | 28.82 | 62,259 | 1733 | nasd | |
14:59:51 | 28.82 | 3 | Odd lot | Buy | 28.80 | 28.82 | 62,258 | 1732 | nasd | |
14:59:50 | 28.82 | 1 | Odd lot | Buy | 28.80 | 28.82 | 62,255 | 1731 | nasd | |
14:59:50 | 28.81 | 64 | Odd lot | 28.80 | 28.82 | 62,254 | 1730 | nasd | ||
14:59:49 | 28.81 | 1 | Odd lot | 28.80 | 28.82 | 62,190 | 1729 | nasd | ||
14:59:49 | 28.82 | 2 | Odd lot | Buy | 28.80 | 28.82 | 62,189 | 1728 | nasd | |
14:59:47 | 28.82 | 1 | Odd lot | Buy | 28.80 | 28.82 | 62,187 | 1727 | nasd | |
14:59:47 | 28.82 | 48 | Odd lot | Buy | 28.80 | 28.82 | 62,186 | 1726 | nasd | |
14:59:47 | 28.81 | 1 | Odd lot | 28.80 | 28.82 | 62,138 | 1725 | nasd | ||
14:59:47 | 28.81 | 3 | Odd lot | Buy | 28.79 | 28.81 | 62,137 | 1724 | nasd | |
14:59:47 | 28.81 | 93 | Odd lot | Buy | 28.79 | 28.81 | 62,134 | 1723 | nasd | |
14:59:47 | 28.81 | 23 | Odd lot | Buy | 28.79 | 28.81 | 62,041 | 1722 | nasd | |
14:59:47 | 28.81 | 77 | Odd lot | Buy | 28.79 | 28.81 | 62,018 | 1721 | nasd | |
14:59:46 | 28.80 | 19 | Odd lot | Sell | 28.80 | 28.81 | 61,941 | 1720 | nasd | |
14:59:46 | 28.80 | 14 | Odd lot | Sell | 28.80 | 28.81 | 61,922 | 1719 | nasd | |
14:59:46 | 28.81 | 18 | Odd lot | Buy | 28.80 | 28.81 | 61,908 | 1718 | nasd | |
14:59:46 | 28.79 | 1 | Odd lot | Sell | 28.80 | 28.81 | 61,890 | 1717 | nasd | |
14:59:46 | 28.80 | 3 | Odd lot | Sell | 28.80 | 28.81 | 61,889 | 1716 | nasd | |
14:59:46 | 28.80 | 39 | Odd lot | Sell | 28.80 | 28.81 | 61,886 | 1715 | nasd | |
14:59:46 | 28.80 | 32 | Odd lot | Sell | 28.80 | 28.81 | 61,847 | 1714 | nasd | |
14:59:46 | 28.80 | 2 | Odd lot | Sell | 28.80 | 28.82 | 61,815 | 1713 | nasd | |
14:59:45 | 28.805 | 85 | Odd lot | Sell | 28.80 | 28.82 | 61,813 | 1712 | nasd | |
14:59:45 | 28.79 | 6 | Odd lot | Sell | 28.80 | 28.82 | 61,728 | 1711 | nasd | |
14:59:42 | 28.81 | 1 | Odd lot | 28.80 | 28.82 | 61,722 | 1710 | nasd | ||
14:59:41 | 28.805 | 69 | Odd lot | Sell | 28.80 | 28.82 | 61,721 | 1709 | nasd | |
14:59:40 | 28.805 | 5 | Odd lot | Sell | 28.80 | 28.82 | 61,652 | 1708 | nasd | |
14:59:40 | 28.80 | 1 | Odd lot | Sell | 28.80 | 28.82 | 61,647 | 1707 | nasd | |
14:59:39 | 28.80 | 39 | Odd lot | Sell | 28.80 | 28.82 | 61,646 | 1706 | nasd | |
14:59:38 | 28.805 | 1 | Odd lot | Sell | 28.80 | 28.82 | 61,607 | 1705 | nasd | |
14:59:35 | 28.80 | 20 | Odd lot | Sell | 28.80 | 28.82 | 61,606 | 1704 | nasd | |
14:59:33 | 28.80 | 74 | Odd lot | Sell | 28.80 | 28.82 | 61,586 | 1703 | nasd | |
14:59:30 | 28.8008 | 20 | Odd lot | Sell | 28.80 | 28.82 | 61,512 | 1702 | nasd | |
14:59:30 | 28.81 | 1 | Odd lot | 28.80 | 28.82 | 61,492 | 1701 | nasd | ||
14:59:30 | 28.81 | 1 | Odd lot | 28.80 | 28.82 | 61,491 | 1700 | nasd | ||
14:59:23 | 28.80 | 26 | Odd lot | Sell | 28.80 | 28.82 | 61,490 | 1699 | nasd | |
14:59:23 | 28.81 | 87 | Odd lot | 28.80 | 28.82 | 61,464 | 1698 | nasd | ||
14:59:21 | 28.81 | 5 | Odd lot | 28.80 | 28.82 | 61,377 | 1697 | nasd | ||
14:59:21 | 28.81 | 9 | Odd lot | Sell | 28.81 | 28.83 | 61,372 | 1696 | nasd | |
14:59:21 | 28.81 | 8 | Odd lot | Sell | 28.81 | 28.83 | 61,363 | 1695 | nasd | |
14:59:21 | 28.81 | 1 | Odd lot | Sell | 28.81 | 28.83 | 61,355 | 1694 | nasd | |
14:59:21 | 28.80 | 5 | Odd lot | Sell | 28.81 | 28.83 | 61,354 | 1693 | nasd | |
14:59:21 | 28.81 | 1 | Odd lot | Sell | 28.81 | 28.83 | 61,349 | 1692 | nasd | |
14:59:21 | 28.80 | 21 | Odd lot | Sell | 28.81 | 28.83 | 61,348 | 1691 | nasd | |
14:59:21 | 28.81 | 65 | Odd lot | Sell | 28.81 | 28.83 | 61,327 | 1690 | nasd | |
14:59:10 | 28.81 | 35 | Odd lot | Sell | 28.81 | 28.83 | 61,262 | 1689 | nasd | |
14:59:10 | 28.81 | 2 | Odd lot | Sell | 28.81 | 28.83 | 61,227 | 1688 | nasd | |
14:59:06 | 28.82 | 8 | Odd lot | 28.81 | 28.83 | 61,225 | 1687 | nasd | ||
14:59:06 | 28.82 | 8 | Odd lot | 28.81 | 28.83 | 61,217 | 1686 | nasd | ||
14:59:04 | 28.82 | 2 | Odd lot | 28.81 | 28.83 | 61,209 | 1685 | nasd | ||
14:59:04 | 28.82 | 87 | Odd lot | 28.81 | 28.83 | 61,207 | 1684 | nasd | ||
14:59:03 | 28.82 | 3 | Odd lot | 28.81 | 28.83 | 61,120 | 1683 | nasd | ||
14:59:02 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 61,117 | 1682 | nasd | |
14:59:01 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 61,115 | 1681 | nasd | |
14:59:01 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 61,113 | 1680 | nasd | |
14:59:01 | 28.83 | 5 | Odd lot | Buy | 28.81 | 28.83 | 61,111 | 1679 | nasd | |
14:59:00 | 28.82 | 1 | Odd lot | 28.81 | 28.83 | 61,106 | 1678 | nasd | ||
14:59:00 | 28.81 | 2 | Odd lot | Sell | 28.81 | 28.83 | 61,105 | 1677 | nasd | |
14:59:00 | 28.81 | 21 | Odd lot | Sell | 28.81 | 28.83 | 61,103 | 1676 | nasd | |
14:59:00 | 28.81 | 74 | Odd lot | Sell | 28.81 | 28.83 | 61,082 | 1675 | nasd | |
14:59:00 | 28.83 | 3 | Odd lot | Buy | 28.81 | 28.83 | 61,008 | 1674 | nasd | |
14:58:58 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 61,005 | 1673 | nasd | |
14:58:57 | 28.83 | 3 | Odd lot | Buy | 28.81 | 28.83 | 61,003 | 1672 | nasd | |
14:58:56 | 28.82 | 3 | Odd lot | 28.81 | 28.83 | 61,000 | 1671 | nasd | ||
14:58:56 | 28.83 | 3 | Odd lot | Buy | 28.81 | 28.83 | 60,997 | 1670 | nasd | |
14:58:55 | 28.83 | 1 | Odd lot | Buy | 28.81 | 28.83 | 60,994 | 1669 | nasd | |
14:58:55 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 60,993 | 1668 | nasd | |
14:58:54 | 28.83 | 1 | Odd lot | Buy | 28.81 | 28.83 | 60,991 | 1667 | nasd | |
14:58:54 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 60,990 | 1666 | nasd | |
14:58:53 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 60,988 | 1665 | nasd | |
14:58:53 | 28.8116 | 1 | Odd lot | Sell | 28.81 | 28.83 | 60,986 | 1664 | nasd | |
14:58:52 | 28.83 | 2 | Odd lot | Buy | 28.81 | 28.83 | 60,985 | 1663 | 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