NYSE (Coursera Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:00:00 | 8.32 | 162,468 | 8.30 | 8.55 | 985,103 | 10479 | nyse | |||
10:30:00 | 8.32 | 162,468 | 8.30 | 8.55 | 985,103 | 10478 | nyse | |||
09:18:52 | 8.37 | 1 | basket idx | Buy | 8.34 | 8.38 | 985,103 | 10477 | nyse | |
09:03:31 | 8.32 | 3,482 | Sell | 8.28 | 8.38 | 985,102 | 10476 | nyse | ||
08:57:49 | 8.30 | 160 | form t | 8.28 | 8.32 | 981,620 | 10475 | nyse | ||
08:42:22 | 8.32 | 1 | basket idx | Sell | 8.16 | 8.55 | 981,460 | 10474 | nyse | |
08:37:25 | 8.20 | 20 | basket idx | Sell | 8.16 | 8.55 | 981,459 | 10473 | nyse | |
08:20:00 | 8.32 | 639 | Sell | 8.16 | 8.55 | 981,439 | 10472 | nyse | ||
08:10:28 | 8.20 | 1 | basket idx | Sell | 8.16 | 8.56 | 980,800 | 10471 | nyse | |
08:10:00 | 8.32 | 162,468 | 8.16 | 8.56 | 980,799 | 10470 | nyse | |||
08:01:28 | 8.32 | 10,638 | Sell | 8.16 | 8.56 | 980,799 | 10469 | nyse | ||
08:01:08 | 8.32 | 500 | Sell | 8.16 | 8.56 | 970,161 | 10468 | nyse | ||
08:00:58 | 8.32 | 2,316 | Sell | 8.16 | 8.56 | 969,661 | 10467 | nyse | ||
08:00:58 | 8.32 | 5,938 | Sell | 8.16 | 8.56 | 967,345 | 10466 | nyse | ||
08:00:58 | 8.32 | 694 | Sell | 8.16 | 8.56 | 961,407 | 10465 | nyse | ||
08:00:12 | 8.32 | 10,000 | Sell | 8.10 | 8.56 | 960,713 | 10464 | nyse | ||
08:00:12 | 8.32 | 413 | Sell | 8.10 | 8.56 | 950,713 | 10463 | nyse | ||
08:00:12 | 8.32 | 3 | basket idx | Sell | 8.10 | 8.56 | 950,300 | 10462 | nyse | |
08:00:12 | 8.32 | 655 | Sell | 8.10 | 8.56 | 950,297 | 10461 | nyse | ||
08:00:12 | 8.32 | 709 | Sell | 8.10 | 8.56 | 949,642 | 10460 | nyse | ||
08:00:12 | 8.32 | 10,223 | Sell | 8.10 | 8.56 | 948,933 | 10459 | nyse | ||
08:00:12 | 8.32 | 986 | Sell | 8.10 | 8.56 | 938,710 | 10458 | nyse | ||
08:00:12 | 8.32 | 3,631 | Sell | 8.10 | 8.56 | 937,724 | 10457 | nyse | ||
08:00:12 | 8.32 | 1,604 | Sell | 8.10 | 8.56 | 934,093 | 10456 | nyse | ||
08:00:12 | 8.32 | 100 | Sell | 8.10 | 8.56 | 932,489 | 10455 | nyse | ||
08:00:12 | 8.32 | 2,420 | Sell | 8.10 | 8.56 | 932,389 | 10454 | nyse | ||
08:00:05 | 8.32 | 694 | form t | Sell | 8.10 | 8.56 | 929,969 | 10453 | nyse | |
08:00:05 | 8.32 | 63 | basket idx | Sell | 8.10 | 8.56 | 929,275 | 10452 | nyse | |
08:00:05 | 8.32 | 118 | form t | Sell | 8.10 | 8.56 | 929,212 | 10451 | nyse | |
08:00:04 | 8.32 | 1,200 | form t | Sell | 8.10 | 8.56 | 929,094 | 10450 | nyse | |
08:00:04 | 8.32 | 406 | form t | Sell | 8.10 | 8.56 | 927,894 | 10449 | nyse | |
08:00:04 | 8.32 | 1 | basket idx | Sell | 8.10 | 8.56 | 927,488 | 10448 | nyse | |
08:00:04 | 8.32 | 100 | form t | Sell | 8.10 | 8.56 | 927,487 | 10447 | nyse | |
08:00:04 | 8.32 | 64 | basket idx | Sell | 8.10 | 8.56 | 927,387 | 10446 | nyse | |
08:00:04 | 8.32 | 494 | form t | Sell | 8.10 | 8.56 | 927,323 | 10445 | nyse | |
08:00:04 | 8.32 | 6 | basket idx | Sell | 8.10 | 8.56 | 926,829 | 10444 | nyse | |
08:00:04 | 8.32 | 25 | basket idx | Sell | 8.10 | 8.56 | 926,823 | 10443 | nyse | |
08:00:04 | 8.32 | 88 | basket idx | Sell | 8.10 | 8.56 | 926,798 | 10442 | nyse | |
08:00:02 | 8.32 | 460 | form t | Sell | 8.31 | 8.39 | 926,710 | 10441 | nyse | |
08:00:02 | 8.32 | 1,292 | form t | Sell | 8.31 | 8.39 | 926,250 | 10440 | nyse | |
08:00:02 | 8.32 | 162,468 | 8.31 | 8.39 | 924,958 | 10439 | nyse | |||
08:00:02 | 8.32 | 101 | form t | Sell | 8.31 | 8.39 | 924,958 | 10438 | nyse | |
08:00:02 | 8.32 | 99 | basket idx | Sell | 8.31 | 8.39 | 924,857 | 10437 | nyse | |
08:00:02 | 8.32 | 162,468 | Sell | 8.31 | 8.39 | 924,758 | 10436 | nyse | ||
08:00:00 | 8.32 | 700 | 8.31 | 8.33 | 762,290 | 10435 | nyse | |||
08:00:00 | 8.315 | 100 | 8.31 | 8.32 | 762,290 | 10434 | nyse | |||
08:00:00 | 8.31 | 28 | basket idx | Sell | 8.31 | 8.32 | 762,290 | 10433 | nyse | |
07:59:59 | 8.32 | 700 | burst | Buy | 8.31 | 8.32 | 762,262 | 10432 | nyse | |
07:59:59 | 8.31 | 100 | Sell | 8.31 | 8.32 | 761,562 | 10431 | nyse | ||
07:59:58 | 8.31 | 197 | Sell | 8.31 | 8.32 | 761,462 | 10430 | nyse | ||
07:59:58 | 8.31 | 70 | basket idx | Sell | 8.31 | 8.32 | 761,265 | 10429 | nyse | |
07:59:58 | 8.31 | 100 | Sell | 8.31 | 8.32 | 761,195 | 10428 | nyse | ||
07:59:58 | 8.32 | 67 | basket idx | Buy | 8.31 | 8.32 | 761,095 | 10427 | nyse | |
07:59:57 | 8.31 | 100 | burst | Sell | 8.31 | 8.32 | 761,028 | 10426 | nyse | |
07:59:57 | 8.32 | 74 | basket idx | Buy | 8.31 | 8.32 | 760,928 | 10425 | nyse | |
07:59:57 | 8.32 | 100 | Buy | 8.31 | 8.32 | 760,854 | 10424 | nyse | ||
07:59:57 | 8.32 | 126 | Buy | 8.31 | 8.32 | 760,754 | 10423 | nyse | ||
07:59:57 | 8.32 | 100 | burst | Buy | 8.31 | 8.32 | 760,628 | 10422 | nyse | |
07:59:57 | 8.32 | 300 | burst | Buy | 8.31 | 8.32 | 760,528 | 10421 | nyse | |
07:59:57 | 8.315 | 100 | burst | 8.31 | 8.32 | 760,228 | 10420 | nyse | ||
07:59:57 | 8.31 | 100 | Sell | 8.31 | 8.32 | 760,128 | 10419 | nyse | ||
07:59:57 | 8.31 | 120 | Sell | 8.31 | 8.32 | 760,028 | 10418 | nyse | ||
07:59:56 | 8.31 | 2 | basket idx | Sell | 8.31 | 8.32 | 759,908 | 10417 | nyse | |
07:59:56 | 8.31 | 8 | basket idx | Sell | 8.31 | 8.32 | 759,906 | 10416 | nyse | |
07:59:56 | 8.31 | 200 | Sell | 8.31 | 8.32 | 759,898 | 10415 | nyse | ||
07:59:56 | 8.31 | 200 | Sell | 8.31 | 8.32 | 759,698 | 10414 | nyse | ||
07:59:56 | 8.31 | 26 | basket idx | Sell | 8.31 | 8.32 | 759,498 | 10413 | nyse | |
07:59:56 | 8.31 | 174 | Sell | 8.31 | 8.32 | 759,472 | 10412 | nyse | ||
07:59:56 | 8.315 | 100 | 8.31 | 8.32 | 759,298 | 10411 | nyse | |||
07:59:56 | 8.31 | 26 | basket idx | Sell | 8.31 | 8.32 | 759,198 | 10410 | nyse | |
07:59:56 | 8.31 | 174 | Sell | 8.31 | 8.32 | 759,172 | 10409 | nyse | ||
07:59:56 | 8.315 | 51 | basket idx | 8.31 | 8.32 | 758,998 | 10408 | nyse | ||
07:59:56 | 8.31 | 200 | Sell | 8.31 | 8.32 | 758,947 | 10407 | nyse | ||
07:59:55 | 8.32 | 2 | basket idx | Buy | 8.31 | 8.32 | 758,747 | 10406 | nyse | |
07:59:55 | 8.31 | 100 | Sell | 8.31 | 8.32 | 758,745 | 10405 | nyse | ||
07:59:55 | 8.31 | 66 | basket idx | Sell | 8.31 | 8.32 | 758,645 | 10404 | nyse | |
07:59:55 | 8.31 | 4 | basket idx | Sell | 8.31 | 8.32 | 758,579 | 10403 | nyse | |
07:59:55 | 8.315 | 64 | basket idx | 8.31 | 8.32 | 758,575 | 10402 | nyse | ||
07:59:55 | 8.315 | 61 | basket idx | 8.31 | 8.32 | 758,511 | 10401 | nyse | ||
07:59:55 | 8.315 | 48 | basket idx | 8.31 | 8.32 | 758,450 | 10400 | nyse | ||
07:59:55 | 8.32 | 1 | basket idx | Buy | 8.31 | 8.32 | 758,402 | 10399 | nyse | |
07:59:55 | 8.315 | 52 | basket idx | 8.31 | 8.32 | 758,401 | 10398 | nyse | ||
07:59:55 | 8.31 | 100 | burst | Sell | 8.31 | 8.32 | 758,349 | 10397 | nyse | |
07:59:55 | 8.31 | 6 | basket idx | Sell | 8.31 | 8.32 | 758,249 | 10396 | nyse | |
07:59:55 | 8.32 | 168 | Buy | 8.31 | 8.32 | 758,243 | 10395 | nyse | ||
07:59:55 | 8.32 | 6 | basket idx | Buy | 8.31 | 8.32 | 758,075 | 10394 | nyse | |
07:59:54 | 8.31 | 15 | basket idx | Sell | 8.31 | 8.32 | 758,069 | 10393 | nyse | |
07:59:54 | 8.31 | 73 | basket idx | Sell | 8.31 | 8.32 | 758,054 | 10392 | nyse | |
07:59:54 | 8.31 | 27 | basket idx | Sell | 8.31 | 8.32 | 757,981 | 10391 | nyse | |
07:59:54 | 8.315 | 5 | basket idx | 8.31 | 8.32 | 757,954 | 10390 | nyse | ||
07:59:54 | 8.32 | 1 | basket idx | Buy | 8.31 | 8.32 | 757,949 | 10389 | nyse | |
07:59:54 | 8.32 | 300 | burst | Buy | 8.31 | 8.32 | 757,948 | 10388 | nyse | |
07:59:54 | 8.315 | 99 | basket idx | 8.31 | 8.32 | 757,648 | 10387 | nyse | ||
07:59:54 | 8.32 | 100 | burst | Buy | 8.31 | 8.32 | 757,549 | 10386 | nyse | |
07:59:54 | 8.315 | 1 | basket idx | 8.31 | 8.32 | 757,449 | 10385 | nyse | ||
07:59:54 | 8.31 | 26 | basket idx | Sell | 8.31 | 8.32 | 757,448 | 10384 | nyse | |
07:59:54 | 8.315 | 100 | 8.31 | 8.32 | 757,422 | 10383 | nyse | |||
07:59:54 | 8.315 | 100 | 8.31 | 8.32 | 757,322 | 10382 | nyse | |||
07:59:53 | 8.31 | 100 | Sell | 8.31 | 8.32 | 757,222 | 10381 | nyse | ||
07:59:53 | 8.315 | 82 | basket idx | 8.31 | 8.32 | 757,122 | 10380 | nyse |
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