NASDAQ (CorVel Corp) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:51:13 | 108.8624 | 1 | Odd lot | Sell | 108.64 | 109.15 | 18,051 | 1001 | nasd | |
12:51:13 | 109.01 | 1 | Odd lot | Buy | 108.64 | 109.15 | 18,050 | 1000 | nasd | |
12:51:05 | 108.86 | 30 | Odd lot | Sell | 108.64 | 109.15 | 18,049 | 999 | nasd | |
12:50:38 | 108.68 | 1 | Odd lot | Sell | 108.64 | 109.15 | 18,019 | 998 | nasd | |
12:50:25 | 109.02 | 7 | Odd lot | Buy | 108.64 | 109.15 | 18,018 | 997 | nasd | |
12:50:19 | 109.01 | 2 | Odd lot | Buy | 108.64 | 109.15 | 18,011 | 996 | nasd | |
12:50:19 | 108.895 | 100 | 108.64 | 109.15 | 18,009 | 995 | nasd | |||
12:50:02 | 108.8074 | 3 | Odd lot | Sell | 108.64 | 109.15 | 17,909 | 994 | nasd | |
12:49:59 | 109.02 | 7 | Odd lot | Buy | 108.64 | 109.15 | 17,906 | 993 | nasd | |
12:49:31 | 108.895 | 10 | Odd lot | 108.64 | 109.15 | 17,899 | 992 | nasd | ||
12:49:31 | 108.895 | 10 | Odd lot | 108.64 | 109.15 | 17,889 | 991 | nasd | ||
12:49:31 | 108.895 | 10 | Odd lot | 108.64 | 109.15 | 17,879 | 990 | nasd | ||
12:49:31 | 108.895 | 10 | Odd lot | 108.64 | 109.15 | 17,869 | 989 | nasd | ||
12:49:31 | 108.895 | 10 | Odd lot | 108.64 | 109.15 | 17,859 | 988 | nasd | ||
12:49:27 | 108.64 | 32 | Odd lot | Sell | 108.64 | 109.15 | 17,849 | 987 | nasd | |
12:49:05 | 108.8295 | 3 | Odd lot | Sell | 108.64 | 109.15 | 17,817 | 986 | nasd | |
12:48:48 | 108.895 | 9 | Odd lot | 108.64 | 109.15 | 17,814 | 985 | nasd | ||
12:48:48 | 108.895 | 5 | Odd lot | 108.64 | 109.15 | 17,805 | 984 | nasd | ||
12:47:54 | 108.88 | 5 | Odd lot | Sell | 108.62 | 109.15 | 17,800 | 983 | nasd | |
12:47:54 | 108.88 | 10 | Odd lot | Sell | 108.62 | 109.15 | 17,795 | 982 | nasd | |
12:47:53 | 108.885 | 10 | Odd lot | 108.62 | 109.15 | 17,785 | 981 | nasd | ||
12:47:53 | 108.885 | 15 | Odd lot | 108.62 | 109.15 | 17,775 | 980 | nasd | ||
12:47:53 | 108.885 | 15 | Odd lot | 108.62 | 109.15 | 17,760 | 979 | nasd | ||
12:47:53 | 108.66 | 1 | Odd lot | Sell | 108.62 | 109.15 | 17,745 | 978 | nasd | |
12:47:53 | 108.95 | 1 | Odd lot | Buy | 108.62 | 109.15 | 17,744 | 977 | nasd | |
12:47:53 | 109.06 | 16 | Odd lot | Buy | 108.62 | 109.15 | 17,743 | 976 | nasd | |
12:47:48 | 109.11 | 6 | Odd lot | Buy | 108.62 | 109.15 | 17,727 | 975 | nasd | |
12:47:26 | 109.11 | 7 | Odd lot | Buy | 108.62 | 109.15 | 17,721 | 974 | nasd | |
12:47:26 | 109.13 | 1 | Odd lot | Buy | 108.62 | 109.15 | 17,714 | 973 | nasd | |
12:47:04 | 108.885 | 5 | Odd lot | 108.62 | 109.15 | 17,713 | 972 | nasd | ||
12:47:01 | 109.11 | 7 | Odd lot | Buy | 108.62 | 109.15 | 17,708 | 971 | nasd | |
12:46:31 | 108.885 | 8 | Odd lot | 108.62 | 109.15 | 17,701 | 970 | nasd | ||
12:46:16 | 108.885 | 2 | Odd lot | 108.62 | 109.15 | 17,693 | 969 | nasd | ||
12:46:16 | 108.885 | 5 | Odd lot | 108.62 | 109.15 | 17,691 | 968 | nasd | ||
12:46:16 | 108.885 | 5 | Odd lot | 108.62 | 109.15 | 17,686 | 967 | nasd | ||
12:45:49 | 108.885 | 15 | Odd lot | 108.62 | 109.15 | 17,681 | 966 | nasd | ||
12:44:52 | 108.885 | 16 | Odd lot | 108.62 | 109.15 | 17,666 | 965 | nasd | ||
12:44:27 | 108.64 | 38 | Odd lot | Sell | 108.62 | 109.15 | 17,650 | 964 | nasd | |
12:44:14 | 108.885 | 10 | Odd lot | 108.62 | 109.15 | 17,612 | 963 | nasd | ||
12:43:34 | 108.885 | 1 | Odd lot | 108.62 | 109.15 | 17,602 | 962 | nasd | ||
12:43:16 | 108.67 | 9 | Odd lot | Sell | 108.62 | 109.15 | 17,601 | 961 | nasd | |
12:43:16 | 108.63 | 13 | Odd lot | Sell | 108.62 | 109.15 | 17,592 | 960 | nasd | |
12:43:16 | 108.67 | 5 | Odd lot | Sell | 108.62 | 109.15 | 17,579 | 959 | nasd | |
12:43:16 | 108.65 | 42 | Odd lot | Sell | 108.62 | 109.15 | 17,574 | 958 | nasd | |
12:43:16 | 108.88 | 1 | Odd lot | Sell | 108.62 | 109.15 | 17,532 | 957 | nasd | |
12:43:16 | 108.65 | 14 | Odd lot | Sell | 108.62 | 109.15 | 17,531 | 956 | nasd | |
12:43:16 | 108.67 | 42 | Odd lot | Sell | 108.62 | 109.15 | 17,517 | 955 | nasd | |
12:43:16 | 108.68 | 46 | Odd lot | Sell | 108.62 | 109.15 | 17,475 | 954 | nasd | |
12:43:16 | 108.885 | 28 | Odd lot | 108.62 | 109.15 | 17,429 | 953 | nasd | ||
12:42:55 | 108.885 | 15 | Odd lot | 108.62 | 109.15 | 17,401 | 952 | nasd | ||
12:42:55 | 109.00 | 17 | Odd lot | Buy | 108.62 | 109.15 | 17,386 | 951 | nasd | |
12:42:05 | 108.885 | 2 | Odd lot | 108.62 | 109.15 | 17,369 | 950 | nasd | ||
12:41:07 | 109.23 | 5 | Odd lot | Buy | 108.63 | 109.23 | 17,367 | 949 | nasd | |
12:40:10 | 109.0503 | 2 | Odd lot | Buy | 108.64 | 109.24 | 17,362 | 948 | nasd | |
12:39:58 | 108.945 | 1 | Odd lot | 108.64 | 109.25 | 17,360 | 947 | nasd | ||
12:39:58 | 108.9576 | 1 | Odd lot | Buy | 108.64 | 109.25 | 17,359 | 946 | nasd | |
12:39:53 | 109.20 | 2 | Odd lot | Buy | 108.64 | 109.25 | 17,358 | 945 | nasd | |
12:39:53 | 109.15 | 14 | Odd lot | Buy | 108.64 | 109.25 | 17,356 | 944 | nasd | |
12:39:49 | 109.22 | 1 | Odd lot | Buy | 108.64 | 109.25 | 17,342 | 943 | nasd | |
12:39:27 | 108.935 | 13 | Odd lot | 108.62 | 109.25 | 17,341 | 942 | nasd | ||
12:39:27 | 108.935 | 10 | Odd lot | 108.62 | 109.25 | 17,328 | 941 | nasd | ||
12:39:27 | 108.935 | 10 | Odd lot | 108.62 | 109.25 | 17,318 | 940 | nasd | ||
12:39:05 | 108.935 | 3 | Odd lot | 108.62 | 109.25 | 17,308 | 939 | nasd | ||
12:39:05 | 108.935 | 9 | Odd lot | 108.62 | 109.25 | 17,305 | 938 | nasd | ||
12:38:59 | 108.952 | 2 | Odd lot | Buy | 108.62 | 109.25 | 17,296 | 937 | nasd | |
12:38:36 | 109.06 | 5 | Odd lot | Sell | 109.06 | 109.25 | 17,294 | 936 | nasd | |
12:38:36 | 109.06 | 9 | Odd lot | Sell | 109.06 | 109.25 | 17,289 | 935 | nasd | |
12:38:36 | 109.06 | 1 | Odd lot | Sell | 109.06 | 109.25 | 17,280 | 934 | nasd | |
12:38:36 | 109.065 | 15 | Odd lot | Sell | 109.06 | 109.25 | 17,279 | 933 | nasd | |
12:38:36 | 109.065 | 15 | Odd lot | Sell | 109.06 | 109.25 | 17,264 | 932 | nasd | |
12:38:36 | 109.07 | 5 | Odd lot | Sell | 109.06 | 109.25 | 17,249 | 931 | nasd | |
12:38:36 | 109.07 | 10 | Odd lot | Sell | 109.06 | 109.25 | 17,244 | 930 | nasd | |
12:38:36 | 109.07 | 5 | Odd lot | Sell | 109.06 | 109.25 | 17,234 | 929 | nasd | |
12:38:36 | 109.07 | 10 | Odd lot | Sell | 109.06 | 109.25 | 17,229 | 928 | nasd | |
12:38:36 | 109.07 | 10 | Odd lot | Sell | 109.06 | 109.25 | 17,219 | 927 | nasd | |
12:38:36 | 109.065 | 30 | Odd lot | Sell | 109.06 | 109.25 | 17,209 | 926 | nasd | |
12:38:36 | 109.07 | 65 | Odd lot | Sell | 109.06 | 109.25 | 17,179 | 925 | nasd | |
12:38:26 | 109.07 | 5 | Odd lot | Sell | 109.06 | 109.25 | 17,114 | 924 | nasd | |
12:38:24 | 109.065 | 25 | Odd lot | Sell | 109.06 | 109.25 | 17,109 | 923 | nasd | |
12:38:24 | 109.065 | 8 | Odd lot | Sell | 109.06 | 109.25 | 17,084 | 922 | nasd | |
12:38:15 | 109.06 | 2 | Odd lot | Sell | 109.06 | 109.25 | 17,076 | 921 | nasd | |
12:38:15 | 109.06 | 1 | Odd lot | Sell | 109.06 | 109.25 | 17,074 | 920 | nasd | |
12:38:09 | 108.8655 | 4 | Odd lot | Sell | 109.06 | 109.25 | 17,073 | 919 | nasd | |
12:37:59 | 109.07 | 5 | Odd lot | Sell | 109.06 | 109.25 | 17,069 | 918 | nasd | |
12:37:52 | 109.06 | 2 | Odd lot | Buy | 108.64 | 109.25 | 17,064 | 917 | nasd | |
12:37:50 | 109.06 | 15 | Odd lot | Buy | 108.64 | 109.25 | 17,062 | 916 | nasd | |
12:37:49 | 108.955 | 2 | Odd lot | Buy | 108.64 | 109.25 | 17,047 | 915 | nasd | |
12:37:49 | 109.07 | 17 | Odd lot | Buy | 108.64 | 109.25 | 17,045 | 914 | nasd | |
12:37:49 | 109.0684 | 104 | Buy | 108.64 | 109.25 | 17,028 | 913 | nasd | ||
12:37:34 | 108.955 | 6 | Odd lot | Buy | 108.64 | 109.25 | 16,924 | 912 | nasd | |
12:37:23 | 108.64 | 133 | Sell | 108.64 | 109.25 | 16,918 | 911 | nasd | ||
12:36:12 | 109.23 | 1 | Odd lot | Buy | 108.64 | 109.25 | 16,785 | 910 | nasd | |
12:35:53 | 108.9733 | 3 | Odd lot | Buy | 108.65 | 109.25 | 16,784 | 909 | nasd | |
12:35:33 | 108.89 | 9 | Odd lot | Sell | 108.66 | 109.25 | 16,781 | 908 | nasd | |
12:35:33 | 108.96 | 8 | Odd lot | Buy | 108.66 | 109.25 | 16,772 | 907 | nasd | |
12:34:55 | 108.89 | 64 | Odd lot | Sell | 108.66 | 109.25 | 16,764 | 906 | nasd | |
12:34:55 | 108.91 | 9 | Odd lot | Sell | 108.66 | 109.25 | 16,700 | 905 | nasd | |
12:34:55 | 108.91 | 34 | Odd lot | Sell | 108.66 | 109.25 | 16,691 | 904 | nasd | |
12:34:48 | 108.9287 | 3 | Odd lot | Sell | 108.66 | 109.25 | 16,657 | 903 | nasd | |
12:34:27 | 108.955 | 6 | Odd lot | 108.66 | 109.25 | 16,654 | 902 | 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