trades
t 4.64 1000 EDGX 18:24:34
4.66 1000 NGS 18:24:34
t 4.63 1000 EDGX 18:24:34
4.59 1319 NDD 17:27:12
n 4.59 2520 NDD 16:23:57
4.59 762 NDD 16:18:56
4.59 30510 NGS 16:00:00
4.59 1578 NGS 15:59:59
4.59 181 NGS 15:59:59
4.59 200 NGS 15:59:59
4.59 2719 NGS 15:59:59
4.59 254 NGS 15:59:59
4.59 507 NGS 15:59:59
4.59 520 NGS 15:59:59
4.59 480 NGS 15:59:59
4.59 2600 NGS 15:59:59
4.59 220 NGS 15:59:59
4.59 1400 NGS 15:59:59
4.59 400 NGS 15:59:59
4.59 152 BATS 15:59:58
4.59 100 NGS 15:59:58
4.59 300 NGS 15:59:58
4.59 100 NGS 15:59:58
4.59 597 NGS 15:59:58
4.59 100 BATS 15:59:58
4.59 200 BATS 15:59:57
4.59 100 BATS 15:59:55
4.59 100 BATS 15:59:55
4.5899 1000 NDD 15:59:54
4.59 300 NDD 15:59:54
T&S Codes:
a = acquisition
b = bunched trade - average price
c = cash trade
d = distribution
e = automatic execution
g = bunched sold trade - opening/reopening trade detail
h = intraday trade detail
i = basket index on close transaction
j = rule 127 trade
k = rule 155 trade
l = sold last
n= next day
o = opened
p = prior reference price
r = seller
s = split trade
t = form t trade - pre/post market trade
u = extended hours trade - reported late or out of sequence
w = average price trade
y = yellow flagged regular trade
z = sold - out of sequence
Detailed Quote:WAVX
WAVE SYSTEMS CORP.
4.59 0.02 (0.44 %)AS OF 4:00:02PM ET 01/14/2011
Last Trade 4.59
Trade Time 4:00:02pm ET
Last Trade Exchange NASDAQ-NMS
Today's Change 0.02
Today's % Change 0.44%
Open 4.59
Today's High 4.65
Today's Low 4.42
Previous Close Price
01/13/2011 4.57
52-Week High
01/13/2011 5.31
52-Week Low
01/13/2010 1.66
Volume 1,322,244
10-Day Average Volume 1,632,686
90-Day Average Volume 532,010
==============================================
Date Open High Low Close Volume
1/14/11 4.59 4.65 4.42 4.59 1,319,244
1/13/11 4.89 5.31 4.51 4.57 7,825,264
1/12/11 4.37 4.4299 4.30 4.41 565,528
1/11/11 4.47 4.48 4.32 4.37 755,988
1/10/11 3.98 4.59 3.97 4.45 2,578,114
1/07/11 4.09 4.15 3.93 4.01 493,149
1/06/11 4.00 4.10 3.95 4.09 452,708
1/05/11 3.88 3.98 3.80 3.98 670,590
1/04/11 4.13 4.23 3.84 3.88 957,882
1/03/11 4.01 4.11 3.97 4.08 691,573
============ daily reg sho data provided by finra =============
just an fyi .. trades done b4 and ah's bypass .. daily reg sho
20110114|WAVX|175811|560041|Q 31.3% (759,203 traded pm/ah's)
20110113|WAVX|1143628|3497613|Q 32.6% (4,327,651 traded " ")
20110112|WAVX|46549|243388|Q 19.1% (322,140 traded pm/ah's)
20110111|WAVX|69064|319779|Q 21.5% (436,209 traded " ")
20110110|WAVX|503158|1078464|Q 46.6% (1,499,650 traded pm/ah's)
20110107|WAVX|35349|162724|Q 21.7% (330,425 traded pm/ah's)
20110106|WAVX|61157|198963|Q 30.7% (253,745 traded " ")
20110105|WAVX|58824|303813|Q 19.3% (366,777 traded pm/ah's)
20110104|WAVX|99737|414886|Q 24.0% (542,996 traded " ")
20110103|WAVX|80761|299206|Q 27.0% (392,367 traded pm/ah's)
DAILY REG SHO DATA
===
SHORT INFO WAVX .. which imo is *remarkably* consistent month in
and month out .. i'm curious to see what shows at the next update
(covers first half of jan 2011) LINK since the interview on cnbc was done
on the 13th :) INTERVIEW/CNBC
Dec 31, 2010 7,403,978
Dec 15, 2010 7,718,775
Nov 30, 2010 7,200,600
Nov 15, 2010 7,341,219
Oct 29, 2010 7,629,109
Oct 15, 2010 7,828,161
Sep 30, 2010 7,895,920
Sep 15, 2010 7,861,040
Aug 31, 2010 7,879,447
Aug 13, 2010 7,461,169
Jul 30, 2010 7,496,254
