NASDAQ (CEA Industries Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:23:49 | 7.90 | 1 | Odd lot | Sell | 7.68 | 8.25 | 4,484 | 117 | nasd | |
11:23:41 | 8.00 | 1 | Odd lot | Buy | 7.68 | 8.25 | 4,483 | 116 | nasd | |
11:22:42 | 8.31 | 1 | Odd lot | Buy | 7.68 | 8.88 | 4,482 | 115 | nasd | |
11:21:42 | 8.27 | 1 | Odd lot | Sell | 7.68 | 8.88 | 4,481 | 114 | nasd | |
11:16:20 | 8.20 | 20 | Odd lot | Sell | 7.68 | 8.86 | 4,480 | 113 | nasd | |
11:14:03 | 7.69 | 20 | Odd lot | Sell | 7.68 | 8.86 | 4,460 | 112 | nasd | |
11:08:17 | 8.10 | 45 | Odd lot | Sell | 7.69 | 8.85 | 4,440 | 111 | nasd | |
11:08:05 | 8.03 | 25 | Odd lot | Sell | 8.11 | 8.88 | 4,395 | 110 | nasd | |
11:08:05 | 8.15 | 100 | Sell | 8.11 | 8.88 | 4,370 | 109 | nasd | ||
10:58:21 | 8.00 | 1 | Odd lot | Sell | 7.98 | 8.88 | 4,270 | 108 | nasd | |
10:52:12 | 7.99 | 1 | Odd lot | Sell | 7.98 | 8.88 | 4,269 | 107 | nasd | |
10:49:54 | 8.48 | 1 | Odd lot | Buy | 7.98 | 8.88 | 4,268 | 106 | nasd | |
10:49:47 | 8.67 | 25 | Odd lot | Buy | 7.98 | 8.88 | 4,267 | 105 | nasd | |
10:49:45 | 8.50 | 1 | Odd lot | Buy | 7.98 | 8.88 | 4,242 | 104 | nasd | |
10:49:04 | 8.31 | 1 | Odd lot | Sell | 7.98 | 8.88 | 4,241 | 103 | nasd | |
10:48:27 | 8.50 | 1 | Odd lot | Buy | 7.98 | 8.88 | 4,240 | 102 | nasd | |
10:46:56 | 8.00 | 1 | Odd lot | Sell | 7.98 | 8.88 | 4,239 | 101 | nasd | |
10:46:23 | 8.8799 | 500 | Buy | 7.68 | 8.88 | 4,238 | 100 | nasd | ||
10:33:29 | 8.50 | 1 | Odd lot | Buy | 7.68 | 8.88 | 3,738 | 99 | nasd | |
10:33:24 | 8.00 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,737 | 98 | nasd | |
10:33:12 | 8.39 | 1 | Odd lot | Buy | 7.68 | 8.88 | 3,736 | 97 | nasd | |
10:31:56 | 8.17 | 20 | Odd lot | Sell | 7.68 | 8.88 | 3,735 | 96 | nasd | |
10:30:55 | 7.70 | 20 | Odd lot | Sell | 7.68 | 8.88 | 3,715 | 95 | nasd | |
10:23:47 | 8.20 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,695 | 94 | nasd | |
10:23:47 | 8.20 | 48 | Odd lot | Sell | 7.68 | 8.88 | 3,694 | 93 | nasd | |
10:23:47 | 8.11 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,646 | 92 | nasd | |
10:23:24 | 7.91 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,645 | 91 | nasd | |
10:23:17 | 8.18 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,644 | 90 | nasd | |
10:23:16 | 8.10 | 50 | Odd lot | Sell | 7.68 | 8.88 | 3,643 | 89 | nasd | |
10:23:07 | 8.20 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,593 | 88 | nasd | |
10:23:03 | 8.39 | 1 | Odd lot | Buy | 7.68 | 8.88 | 3,592 | 87 | nasd | |
10:22:51 | 7.82 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,591 | 86 | nasd | |
10:22:46 | 8.20 | 1 | Odd lot | Sell | 7.68 | 8.88 | 3,590 | 85 | nasd | |
10:22:19 | 8.10 | 14 | Odd lot | Sell | 7.68 | 8.58 | 3,589 | 84 | nasd | |
10:22:19 | 8.10 | 86 | Odd lot | Sell | 7.68 | 8.58 | 3,575 | 83 | nasd | |
10:22:18 | 8.10 | 20 | Odd lot | Buy | 7.68 | 8.10 | 3,489 | 82 | nasd | |
10:22:07 | 8.10 | 100 | Buy | 7.68 | 8.10 | 3,469 | 81 | nasd | ||
10:21:51 | 7.74 | 20 | Odd lot | Sell | 7.68 | 8.10 | 3,369 | 80 | nasd | |
10:21:45 | 8.09 | 23 | Odd lot | Buy | 7.78 | 8.10 | 3,349 | 79 | nasd | |
10:21:39 | 8.10 | 100 | Sell | 8.10 | 8.88 | 3,326 | 78 | nasd | ||
10:13:01 | 8.10 | 10 | Odd lot | Sell | 7.68 | 8.88 | 3,226 | 77 | nasd | |
10:12:04 | 7.66 | 40 | Odd lot | Sell | 7.68 | 8.88 | 3,216 | 76 | nasd | |
10:08:39 | 8.06 | 100 | Buy | 7.68 | 8.10 | 3,176 | 75 | nasd | ||
10:08:39 | 8.08 | 100 | Buy | 7.68 | 8.10 | 3,076 | 74 | nasd | ||
10:08:39 | 8.10 | 100 | Buy | 7.68 | 8.10 | 2,976 | 73 | nasd | ||
10:08:30 | 7.93 | 1 | Odd lot | Sell | 7.68 | 8.20 | 2,876 | 72 | nasd | |
10:07:46 | 7.72 | 12 | Odd lot | Sell | 7.68 | 8.20 | 2,875 | 71 | nasd | |
10:06:24 | 8.00 | 30 | Odd lot | Buy | 7.68 | 8.20 | 2,863 | 70 | nasd | |
10:06:04 | 8.05 | 1 | Odd lot | Buy | 7.68 | 8.20 | 2,833 | 69 | nasd | |
10:05:43 | 8.00 | 1 | Odd lot | Buy | 7.68 | 8.20 | 2,832 | 68 | nasd | |
10:05:34 | 8.01 | 2 | Odd lot | Sell | 7.68 | 8.88 | 2,831 | 67 | nasd | |
10:05:30 | 8.00 | 1 | Odd lot | Sell | 7.95 | 8.88 | 2,829 | 66 | nasd | |
10:05:20 | 7.91 | 30 | Odd lot | Sell | 7.68 | 8.88 | 2,828 | 65 | nasd | |
10:05:20 | 8.00 | 100 | Sell | 7.68 | 8.88 | 2,798 | 64 | nasd | ||
10:05:09 | 8.21 | 49 | Odd lot | Sell | 7.80 | 8.88 | 2,698 | 63 | nasd | |
10:05:09 | 8.49 | 1 | Odd lot | Buy | 7.80 | 8.88 | 2,649 | 62 | nasd | |
10:05:05 | 8.50 | 1 | Odd lot | Buy | 7.68 | 8.21 | 2,648 | 61 | nasd | |
10:04:54 | 7.90 | 50 | Odd lot | Sell | 7.68 | 8.88 | 2,647 | 60 | nasd | |
10:04:54 | 7.93 | 50 | Odd lot | Sell | 7.68 | 8.88 | 2,597 | 59 | nasd | |
10:04:32 | 8.3003 | 300 | Buy | 7.68 | 8.88 | 2,547 | 58 | nasd | ||
10:04:25 | 7.90 | 50 | Odd lot | Sell | 7.68 | 8.88 | 2,247 | 57 | nasd | |
10:04:18 | 8.36 | 5 | 7.68 | 8.88 | 2,197 | 56 | nasd | |||
10:04:18 | 8.36 | 5 | Odd lot | Buy | 7.68 | 8.88 | 2,197 | 55 | nasd | |
10:04:18 | 7.90 | 5 | Odd lot | Sell | 7.68 | 8.88 | 2,192 | 54 | nasd | |
10:04:13 | 8.45 | 30 | Odd lot | Buy | 7.68 | 8.88 | 2,187 | 53 | nasd | |
10:03:42 | 7.80 | 30 | Odd lot | Sell | 7.66 | 8.88 | 2,157 | 52 | nasd | |
10:03:35 | 8.00 | 98 | Odd lot | Buy | 7.66 | 8.0000 | 2,127 | 51 | nasd | |
10:03:35 | 8.00 | 2 | Odd lot | Buy | 7.66 | 8.0000 | 2,029 | 50 | nasd | |
10:03:22 | 8.20 | 200 | Sell | 7.66 | 8.88 | 2,027 | 49 | nasd | ||
10:03:18 | 8.61 | 30 | Odd lot | Buy | 7.66 | 8.88 | 1,827 | 48 | nasd | |
10:03:17 | 8.30 | 500 | Buy | 7.66 | 8.78 | 1,797 | 47 | nasd | ||
10:02:55 | 7.73 | 30 | Odd lot | Sell | 7.66 | 8.78 | 1,297 | 46 | nasd | |
09:58:29 | 8.30 | 1 | Odd lot | Buy | 7.66 | 8.78 | 1,267 | 45 | nasd | |
09:50:47 | 7.97 | 99 | Odd lot | Buy | 7.66 | 8.0000 | 1,266 | 44 | nasd | |
09:50:47 | 8.00 | 100 | Buy | 7.66 | 8.0000 | 1,167 | 43 | nasd | ||
09:50:47 | 7.80 | 1 | Odd lot | Sell | 7.66 | 8.0000 | 1,067 | 42 | nasd | |
09:50:47 | 7.99 | 100 | Buy | 7.66 | 8.0000 | 1,066 | 41 | nasd | ||
09:50:47 | 8.00 | 100 | Buy | 7.66 | 8.0000 | 966 | 40 | nasd | ||
09:50:47 | 7.97 | 100 | Buy | 7.66 | 8.0000 | 866 | 39 | nasd | ||
09:50:47 | 7.97 | 100 | Buy | 7.66 | 8.0000 | 766 | 38 | nasd | ||
09:44:47 | 8.40 | 1 | Odd lot | Buy | 7.66 | 8.88 | 666 | 37 | nasd | |
09:44:46 | 8.40 | 1 | Odd lot | Buy | 7.66 | 8.88 | 665 | 36 | nasd | |
09:44:45 | 8.40 | 1 | Odd lot | Buy | 7.66 | 8.88 | 664 | 35 | nasd | |
09:36:47 | 7.85 | 1 | Odd lot | Buy | 7.66 | 7.85 | 663 | 34 | nasd | |
09:36:31 | 8.27 | 1 | Odd lot | 7.66 | 8.88 | 662 | 33 | nasd | ||
09:36:31 | 8.00 | 1 | Odd lot | Sell | 7.66 | 8.88 | 661 | 32 | nasd | |
09:36:11 | 8.60 | 1 | Odd lot | Buy | 8.0000 | 8.88 | 660 | 31 | nasd | |
09:35:57 | 8.65 | 1 | Odd lot | Buy | 7.66 | 8.88 | 659 | 30 | nasd | |
09:35:33 | 8.27 | 1 | Odd lot | 7.66 | 8.88 | 658 | 29 | nasd | ||
09:34:08 | 8.30 | 500 | Buy | 7.66 | 8.60 | 657 | 28 | nasd | ||
09:34:02 | 8.29 | 25 | Odd lot | Buy | 7.66 | 8.60 | 157 | 27 | nasd | |
09:33:59 | 7.90 | 25 | Odd lot | Sell | 7.88 | 8.60 | 132 | 26 | nasd | |
09:30:01 | 7.81 | 44 | 7.66 | 8.90 | 107 | 25 | nasd | |||
09:30:01 | 7.81 | 44 | Odd lot | Sell | 7.66 | 8.90 | 107 | 24 | nasd | |
07:32:13 | 8.90 | 8 | Odd lot | Buy | 7.66 | 9.98 | 63 | 23 | nasd | |
07:31:35 | 8.90 | 1 | Odd lot | Buy | 7.66 | 9.98 | 55 | 22 | nasd | |
07:31:35 | 8.50 | 1 | Odd lot | Sell | 7.66 | 9.98 | 54 | 21 | nasd | |
07:31:35 | 8.48 | 1 | Odd lot | Sell | 7.66 | 9.98 | 53 | 20 | nasd | |
07:31:35 | 8.48 | 1 | Odd lot | Sell | 7.66 | 9.98 | 52 | 19 | nasd | |
06:52:48 | 7.86 | 1 | Odd lot | Buy | 3.18 | 9.98 | 51 | 18 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions