Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| NASDAQ (HomesToLife Ltd) |
| Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:00:00 | 3.99 | 15 | Odd lot | Buy | 3.96 | 4.01 | 4,246 | 110 | nasd | |
| 16:00:00 | 3.93 | 194 | 3.96 | 3.99 | 4,231 | 109 | nasd | |||
| 16:00:00 | 3.99 | 100 | 3.96 | 3.99 | 4,231 | 108 | nasd | |||
| 16:00:00 | 3.99 | 100 | Buy | 3.96 | 3.99 | 4,231 | 107 | nasd | ||
| 15:59:51 | 3.96 | 1 | Odd lot | Sell | 3.96 | 3.99 | 4,131 | 106 | nasd | |
| 15:59:51 | 3.96 | 2 | Odd lot | Sell | 3.96 | 3.99 | 4,130 | 105 | nasd | |
| 15:59:51 | 3.96 | 1 | Odd lot | Sell | 3.96 | 3.99 | 4,128 | 104 | nasd | |
| 15:59:51 | 3.96 | 1 | Odd lot | Sell | 3.96 | 3.99 | 4,127 | 103 | nasd | |
| 15:59:51 | 3.96 | 1 | Odd lot | Sell | 3.96 | 3.99 | 4,126 | 102 | nasd | |
| 15:59:51 | 3.96 | 1 | Odd lot | Sell | 3.96 | 3.99 | 4,125 | 101 | nasd | |
| 15:59:51 | 3.99 | 64 | Odd lot | Buy | 3.96 | 3.99 | 4,124 | 100 | nasd | |
| 15:59:51 | 3.96 | 20 | Odd lot | Sell | 3.96 | 3.99 | 4,060 | 99 | nasd | |
| 15:59:44 | 3.99 | 10 | Odd lot | Buy | 3.96 | 3.99 | 4,040 | 98 | nasd | |
| 15:59:42 | 3.99 | 10 | Odd lot | Buy | 3.96 | 3.99 | 4,030 | 97 | nasd | |
| 15:59:30 | 3.99 | 15 | Odd lot | Buy | 3.96 | 3.99 | 4,020 | 96 | nasd | |
| 15:59:20 | 3.96 | 2 | Odd lot | Sell | 3.96 | 3.99 | 4,005 | 95 | nasd | |
| 15:58:28 | 3.99 | 20 | Odd lot | Buy | 3.96 | 3.99 | 4,003 | 94 | nasd | |
| 15:57:26 | 3.99 | 15 | Odd lot | Buy | 3.96 | 3.99 | 3,983 | 93 | nasd | |
| 15:55:32 | 3.99 | 40 | Odd lot | Buy | 3.96 | 3.99 | 3,968 | 92 | nasd | |
| 15:54:38 | 3.99 | 15 | Odd lot | Buy | 3.96 | 3.99 | 3,928 | 91 | nasd | |
| 15:54:07 | 3.99 | 20 | Odd lot | Buy | 3.96 | 3.99 | 3,913 | 90 | nasd | |
| 15:52:10 | 3.99 | 20 | Odd lot | Buy | 3.95 | 3.99 | 3,893 | 89 | nasd | |
| 15:51:47 | 3.96 | 85 | Odd lot | Sell | 3.95 | 3.99 | 3,873 | 88 | nasd | |
| 15:51:25 | 3.99 | 15 | Odd lot | Buy | 3.95 | 3.99 | 3,788 | 87 | nasd | |
| 15:50:00 | 3.96 | 3 | Odd lot | Sell | 3.95 | 3.99 | 3,773 | 86 | nasd | |
| 15:47:15 | 3.99 | 15 | Odd lot | Buy | 3.94 | 3.99 | 3,770 | 85 | nasd | |
| 15:45:56 | 3.99 | 40 | Odd lot | Buy | 3.93 | 3.99 | 3,755 | 84 | nasd | |
| 15:45:43 | 3.96 | 73 | Odd lot | 3.93 | 3.99 | 3,715 | 83 | nasd | ||
| 15:43:57 | 3.96 | 69 | Odd lot | 3.93 | 3.99 | 3,642 | 82 | nasd | ||
| 15:28:58 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,573 | 81 | nasd | |
| 15:28:19 | 3.98 | 18 | Odd lot | Buy | 3.92 | 3.99 | 3,558 | 80 | nasd | |
| 15:25:17 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,540 | 79 | nasd | |
| 15:23:51 | 3.98 | 1 | Odd lot | Buy | 3.92 | 3.99 | 3,525 | 78 | nasd | |
| 15:23:51 | 3.98 | 39 | Odd lot | Buy | 3.92 | 3.99 | 3,524 | 77 | nasd | |
| 15:18:12 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,485 | 76 | nasd | |
| 15:17:33 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,470 | 75 | nasd | |
| 15:17:01 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,455 | 74 | nasd | |
| 15:12:51 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,440 | 73 | nasd | |
| 14:49:40 | 3.99 | 40 | Odd lot | Buy | 3.92 | 3.99 | 3,425 | 72 | nasd | |
| 14:47:25 | 3.99 | 15 | Odd lot | Buy | 3.92 | 3.99 | 3,385 | 71 | nasd | |
| 14:45:46 | 3.955 | 44 | Odd lot | 3.92 | 3.99 | 3,370 | 70 | nasd | ||
| 14:45:46 | 3.99 | 24 | Odd lot | Buy | 3.92 | 3.99 | 3,326 | 69 | nasd | |
| 14:43:35 | 3.98 | 13 | Odd lot | Buy | 3.91 | 3.99 | 3,302 | 68 | nasd | |
| 14:40:47 | 3.99 | 15 | Odd lot | Buy | 3.91 | 3.99 | 3,289 | 67 | nasd | |
| 14:37:02 | 3.99 | 13 | Odd lot | Buy | 3.91 | 3.99 | 3,274 | 66 | nasd | |
| 14:31:19 | 3.99 | 12 | Odd lot | Buy | 3.91 | 3.99 | 3,261 | 65 | nasd | |
| 14:26:40 | 3.95 | 2 | Odd lot | 3.91 | 3.99 | 3,249 | 64 | nasd | ||
| 14:26:00 | 3.99 | 12 | Odd lot | Buy | 3.91 | 3.99 | 3,247 | 63 | nasd | |
| 14:20:55 | 3.99 | 12 | Odd lot | Buy | 3.91 | 3.99 | 3,235 | 62 | nasd | |
| 14:17:22 | 3.99 | 12 | Odd lot | Buy | 3.91 | 3.99 | 3,223 | 61 | nasd | |
| 14:12:52 | 3.95 | 21 | Odd lot | 3.91 | 3.99 | 3,211 | 60 | nasd | ||
| 14:12:47 | 3.95 | 40 | Odd lot | Buy | 3.91 | 3.95 | 3,190 | 59 | nasd | |
| 14:07:00 | 3.93 | 194 | Sell | 3.93 | 4.0000 | 3,150 | 58 | nasd | ||
| 14:07:00 | 3.93 | 78 | Odd lot | Sell | 3.93 | 4.0000 | 2,956 | 57 | nasd | |
| 14:07:00 | 3.93 | 68 | Odd lot | Sell | 3.93 | 4.0000 | 2,878 | 56 | nasd | |
| 14:07:00 | 3.93 | 17 | Odd lot | Sell | 3.93 | 4.0000 | 2,810 | 55 | nasd | |
| 14:07:00 | 3.93 | 143 | Sell | 3.93 | 4.0000 | 2,793 | 54 | nasd | ||
| 14:07:00 | 3.93 | 197 | Sell | 3.93 | 4.0000 | 2,650 | 53 | nasd | ||
| 14:03:20 | 3.95 | 15 | Odd lot | Sell | 3.93 | 4.0000 | 2,453 | 52 | nasd | |
| 13:44:58 | 3.95 | 12 | Odd lot | Sell | 3.93 | 4.0000 | 2,438 | 51 | nasd | |
| 13:34:37 | 3.95 | 12 | Odd lot | Sell | 3.93 | 4.0000 | 2,426 | 50 | nasd | |
| 13:33:04 | 3.95 | 40 | Odd lot | Buy | 3.93 | 3.95 | 2,414 | 49 | nasd | |
| 13:27:32 | 3.95 | 12 | Odd lot | Buy | 3.93 | 3.95 | 2,374 | 48 | nasd | |
| 13:26:06 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,362 | 47 | nasd | |
| 13:08:12 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,347 | 46 | nasd | |
| 13:07:08 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,332 | 45 | nasd | |
| 13:00:01 | 3.94 | 12 | Odd lot | Sell | 3.94 | 3.95 | 2,317 | 44 | nasd | |
| 13:00:01 | 3.94 | 16 | Odd lot | Sell | 3.94 | 3.95 | 2,305 | 43 | nasd | |
| 12:52:58 | 3.95 | 40 | Odd lot | Buy | 3.94 | 3.95 | 2,289 | 42 | nasd | |
| 12:29:05 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,249 | 41 | nasd | |
| 12:16:25 | 3.95 | 12 | Odd lot | Buy | 3.93 | 3.95 | 2,234 | 40 | nasd | |
| 12:14:11 | 3.95 | 40 | Odd lot | Buy | 3.93 | 3.95 | 2,222 | 39 | nasd | |
| 12:11:03 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,182 | 38 | nasd | |
| 12:00:31 | 3.95 | 12 | Odd lot | Buy | 3.93 | 3.95 | 2,167 | 37 | nasd | |
| 11:59:41 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,155 | 36 | nasd | |
| 11:59:04 | 3.95 | 12 | Odd lot | Buy | 3.93 | 3.95 | 2,140 | 35 | nasd | |
| 11:57:32 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,128 | 34 | nasd | |
| 11:55:08 | 3.95 | 15 | Odd lot | Buy | 3.93 | 3.95 | 2,113 | 33 | nasd | |
| 11:52:22 | 3.94 | 1 | Odd lot | Sell | 3.94 | 3.95 | 2,098 | 32 | nasd | |
| 11:48:23 | 3.94 | 9 | Odd lot | Sell | 3.94 | 3.95 | 2,097 | 31 | nasd | |
| 11:43:34 | 3.94 | 2 | Odd lot | Sell | 3.94 | 3.95 | 2,088 | 30 | nasd | |
| 11:38:47 | 3.95 | 40 | Odd lot | Buy | 3.94 | 3.95 | 2,086 | 29 | nasd | |
| 11:19:00 | 3.94 | 100 | 3.93 | 3.95 | 2,046 | 28 | nasd | |||
| 11:19:00 | 3.94 | 150 | Buy | 3.93 | 3.94 | 1,946 | 27 | nasd | ||
| 11:19:00 | 3.94 | 100 | 3.93 | 3.94 | 1,796 | 26 | nasd | |||
| 11:19:00 | 3.94 | 100 | Buy | 3.93 | 3.94 | 1,796 | 25 | nasd | ||
| 11:18:00 | 3.94 | 100 | 3.93 | 3.95 | 1,696 | 24 | nasd | |||
| 11:17:51 | 3.95 | 20 | Odd lot | Buy | 3.93 | 3.95 | 1,596 | 23 | nasd | |
| 11:17:00 | 3.94 | 250 | Sell | 3.94 | 3.95 | 1,576 | 22 | nasd | ||
| 11:16:40 | 3.94 | 35 | Odd lot | Sell | 3.94 | 3.95 | 1,326 | 21 | nasd | |
| 11:15:45 | 3.94 | 100 | Buy | 3.93 | 3.94 | 1,291 | 20 | nasd | ||
| 11:15:27 | 3.94 | 15 | Odd lot | Buy | 3.93 | 3.94 | 1,191 | 19 | nasd | |
| 11:15:06 | 3.94 | 100 | 3.93 | 3.95 | 1,176 | 18 | nasd | |||
| 11:14:49 | 3.96 | 100 | Buy | 3.93 | 3.96 | 1,076 | 17 | nasd | ||
| 11:14:21 | 3.95 | 50 | Odd lot | Buy | 3.93 | 3.95 | 976 | 16 | nasd | |
| 11:13:38 | 3.96 | 100 | Buy | 3.93 | 3.96 | 926 | 15 | nasd | ||
| 11:12:48 | 3.95 | 100 | Buy | 3.93 | 3.96 | 826 | 14 | nasd | ||
| 11:12:35 | 3.96 | 10 | Odd lot | Buy | 3.93 | 3.96 | 726 | 13 | nasd | |
| 11:12:01 | 3.95 | 100 | Sell | 3.93 | 4.0000 | 716 | 12 | nasd | ||
| 11:10:26 | 3.97 | 10 | Odd lot | Buy | 3.93 | 3.97 | 616 | 11 | 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
Hot Features
Premium
%250D%250AINFO%3A%20%5B05%3A07%3A25%5D%20Language%3A%20en-US%250D%250AOKAY%3A%20%5B05%3A07%3A25%5D%20Cookies%20are%20enabled%250D%250AOKAY%3A%20%5B05%3A07%3A25%5D%20Browser%20supports%20RequestAnimationFrame%250D%250AOKAY%3A%20%5B05%3A07%3A25%5D%20Browser%20supports%20the%20WebScoket%20API%250D%250AINFO%3A%20%5B05%3A07%3A25%5D%20Starting%20session%20(trades)%20for%20guest%250D%250AINFO%3A%20%5B05%3A07%3A25%5D%20Locale%3A%20en_US%20%7C%7C%20Timezone%3A%20US%2FEastern%20(offset%3A%20-14400)%250D%250AINFO%3A%20%5B05%3A07%3A25%5D%20Boot%20configuration%3A%20%3Cdiv%20style%3D%22font-family%3A%20monospace%3Bwhite-space%3A%20pre-wrap%22%3E%0A-%20loggedOutEnabled%20%3D%201%0A-%20appName%20%3D%20trades%0A-%20advfnURL%20%3D%20http%3A%2F%2Fwww.advfn.com%0A-%20rpcURL%20%3D%20https%3A%2F%2Fwww.advfn.com%2Fcommon%2Frpc%0A-%20streamerURL%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrl%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrlFallback%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20newsSources%20%3D%20%0A-%20locale%20%3D%20en_US%0A-%20site%20%3D%20www%0A-%20timezone%20%3D%20US%2FEastern%0A-%20timezoneOffset%20%3D%20-14400%0A-%20indices%20%3D%20%0A-%20colorSchema%3A%20%0A%09-%20up%20%3D%20%23008000%0A%09-%20down%20%3D%20%23DE1A1A%0A%09-%20unchanged%20%3D%20%23000000%0A-%20colorSchemaDelight%3A%20%0A%09-%20up%20%3D%20%23009C3D%0A%09-%20down%20%3D%20%23FF4641%0A%09-%20unchanged%20%3D%20%23000000%0A%09-%20up_bg%20%3D%20%23EEF9F4%0A%09-%20down_bg%20%3D%20%23FEF2F1%0A-%20changeArrows%3A%20%0A%09-%20up%20%3D%20green_up.png%0A%09-%20no_change%20%3D%20black_dot.png%0A%09-%20down%20%3D%20red_down.png%0A-%20changeArrowsDelight%3A%20%0A%09-%20up%20%3D%20green_up_delight.svg%0A%09-%20no_change%20%3D%20no_change_delight.svg%0A%09-%20down%20%3D%20red_down_delight.svg%0A-%20displaySymbol%20%3D%20LSE%253ATCBT%0A-%20feedSymbol%20%3D%20L%255ETCBT%0A-%20supportEmail%20%3D%20help%40advfn.com%0A-%20supportPhone%20%3D%201-888-992-3836%0A-%20monitorId%20%3D%20%0A-%20fixedMonitor%20%3D%200%0A-%20isMobile%20%3D%200%0A-%20theme%20%3D%20default%0A-%20monitorSettings%3A%20%0A%09-%20indexBreakUp%20%3D%20true%0A%09-%20orderSymbols%20%3D%20true%0A%09-%20defaultDisplay%20%3D%201%0A-%20isEmbed%20%3D%20%3C%2Fdiv%3E%250D%250AOKAY%3A%20%5B05%3A07%3A26%5D%20Opened%20the%20connection%20to%20the%20streamer%20(wss%3A%2F%2Fstreamws-lo.advfn.com%2F)%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20Streamer%20WS%20Hostname%3A%20548f4a1e2cff%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20Starting%20the%20trades%20app%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20%5BSTART%5D%3A%20Symbol%20loook%20up%20for%20L%5ETCBT%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20%5BFINSH%5D%3A%20Symbol%20loook%20up%20for%20L%5ETCBT%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20Loaded%20configuration%20for%20trades%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20Creating%20trades%20table...%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20Starting%20trades%20table%20for%20NASDAQ%3AHTLM%20without%20montage%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B05%3A07%3A26%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250A%0D%0A======================){kind=link}