Lumen Technologies

LUMN
🏛️ usa →
6.91
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3.91 3.95 3.90 3.95 237.6K
09:31 3.93 3.94 3.92 3.94 20.7K
09:32 3.95 3.95 3.90 3.90 54.2K
09:33 3.90 3.90 3.88 3.88 17.1K
09:34 3.89 3.89 3.88 3.89 13.1K
09:35 3.88 3.89 3.88 3.89 5.0K
09:36 3.89 3.89 3.89 3.89 9.0K
09:37 3.89 3.90 3.89 3.90 188.8K
09:38 3.90 3.90 3.90 3.90 15.4K
09:39 3.90 3.92 3.89 3.92 20.1K
09:40 3.91 3.91 3.91 3.91 27.6K
09:41 3.91 3.91 3.90 3.90 5.1K
09:42 3.91 3.91 3.91 3.91 1.2K
09:43 3.91 3.91 3.90 3.91 1.2K
09:44 3.91 3.91 3.91 3.91 1.2K
09:45 3.91 3.92 3.91 3.92 30.4K
09:46 3.92 3.93 3.92 3.93 40.3K
09:47 3.93 3.94 3.93 3.93 20.5K
09:48 3.94 3.94 3.94 3.94 20.7K
09:49 3.94 3.94 3.94 3.94 2.4K
09:50 3.94 3.94 3.93 3.94 2.9K
09:51 3.94 3.95 3.94 3.95 10.4K
09:52 3.94 3.94 3.94 3.94 19.3K
09:53 3.94 3.94 3.94 3.94 39.1K
09:54 3.94 3.95 3.94 3.95 29.6K
09:55 3.94 3.95 3.94 3.95 2.7K
09:56 3.95 3.95 3.95 3.95 12.9K
09:57 3.94 3.96 3.94 3.95 29.7K
09:58 3.96 3.99 3.96 3.99 67.6K
09:59 3.98 3.99 3.98 3.99 27.1K
10:00 3.99 4.02 3.99 4.02 34.6K
10:01 4.02 4.03 4.02 4.03 21.7K
10:02 4.03 4.03 4.02 4.02 27.0K
10:03 4.02 4.03 4.02 4.03 26.6K
10:04 4.03 4.03 4.03 4.03 2.6K
10:05 4.02 4.05 4.02 4.05 72.9K
10:06 4.05 4.05 4.04 4.04 16.2K
10:07 4.04 4.05 4.04 4.05 100.3K
10:08 4.06 4.07 4.06 4.06 92.3K
10:09 4.07 4.10 4.07 4.10 163.2K
10:10 4.10 4.10 4.10 4.10 23.7K
10:11 4.10 4.11 4.10 4.10 122.2K
10:12 4.11 4.14 4.11 4.14 96.6K
10:13 4.14 4.14 4.14 4.14 26.7K
10:14 4.15 4.17 4.15 4.17 130.6K
10:15 4.16 4.20 4.16 4.20 75.2K
10:16 4.20 4.20 4.19 4.20 39.7K
10:17 4.20 4.20 4.19 4.20 57.8K
10:18 4.19 4.27 4.19 4.27 337.5K
10:19 4.27 4.27 4.26 4.26 229.4K
10:20 4.26 4.28 4.26 4.27 113.9K
10:21 4.27 4.27 4.24 4.25 132.4K
10:22 4.26 4.26 4.25 4.25 48.6K
10:23 4.25 4.28 4.25 4.28 97.8K
10:24 4.28 4.29 4.25 4.25 130.7K
10:25 4.25 4.25 4.23 4.23 27.5K
10:26 4.23 4.25 4.22 4.25 94.8K
10:27 4.25 4.25 4.21 4.21 92.5K
10:28 4.21 4.21 4.20 4.20 30.6K
10:29 4.19 4.20 4.18 4.19 30.8K
10:30 4.19 4.19 4.17 4.18 79.8K
10:31 4.18 4.18 4.17 4.18 11.9K
10:32 4.16 4.17 4.16 4.17 94.4K
10:33 4.17 4.17 4.17 4.17 12.0K
10:34 4.17 4.18 4.17 4.18 49.5K
10:35 4.18 4.18 4.16 4.17 26.5K
10:36 4.17 4.17 4.16 4.17 10.6K
10:37 4.17 4.18 4.17 4.17 39.0K
10:38 4.17 4.17 4.16 4.17 17.7K
10:39 4.17 4.17 4.16 4.16 30.3K
10:40 4.16 4.16 4.16 4.16 17.6K
10:41 4.16 4.17 4.16 4.17 35.7K
10:42 4.17 4.18 4.17 4.18 52.5K
10:43 4.18 4.18 4.17 4.18 23.6K
10:44 4.18 4.18 4.17 4.17 26.7K
10:45 4.17 4.17 4.17 4.17 11.3K
10:46 4.17 4.17 4.16 4.16 23.5K
10:47 4.16 4.18 4.16 4.18 98.4K
10:48 4.18 4.18 4.14 4.14 71.6K
10:49 4.15 4.15 4.15 4.15 10.8K
10:50 4.15 4.16 4.15 4.16 63.9K
10:51 4.16 4.16 4.15 4.15 4.2K
10:52 4.16 4.16 4.13 4.13 69.9K
10:53 4.14 4.14 4.13 4.14 8.1K
10:54 4.14 4.14 4.14 4.14 13.0K
10:55 4.14 4.14 4.13 4.14 18.1K
10:56 4.14 4.14 4.14 4.14 5.0K
10:57 4.14 4.17 4.14 4.17 124.6K
10:58 4.17 4.17 4.17 4.17 9.5K
10:59 4.17 4.18 4.17 4.18 29.4K
11:00 4.18 4.20 4.18 4.20 38.0K
11:01 4.20 4.22 4.20 4.22 45.5K
11:02 4.22 4.23 4.22 4.22 18.8K
11:03 4.23 4.23 4.23 4.23 31.7K
11:04 4.22 4.23 4.22 4.22 32.8K
11:05 4.22 4.23 4.22 4.23 15.3K
11:06 4.23 4.23 4.23 4.23 4.1K
11:07 4.23 4.23 4.23 4.23 34.1K
11:08 4.23 4.23 4.22 4.22 36.3K
11:09 4.21 4.22 4.20 4.20 41.1K
11:10 4.20 4.21 4.20 4.21 22.1K
11:11 4.21 4.21 4.21 4.21 29.6K
11:12 4.21 4.21 4.19 4.19 27.1K
11:13 4.20 4.20 4.19 4.19 16.4K
11:14 4.20 4.20 4.20 4.20 13.1K
11:15 4.20 4.20 4.20 4.20 4.0K
11:16 4.20 4.20 4.20 4.20 7.3K
11:17 4.20 4.20 4.19 4.19 5.2K
11:18 4.20 4.20 4.20 4.20 5.6K
11:19 4.20 4.20 4.20 4.20 8.9K
11:20 4.20 4.20 4.20 4.20 13.4K
11:21 4.20 4.20 4.19 4.19 7.2K
11:22 4.19 4.19 4.18 4.19 107.8K
11:23 4.19 4.19 4.18 4.19 5.6K
11:24 4.19 4.19 4.19 4.19 21.9K
11:25 4.19 4.19 4.19 4.19 7.4K
11:26 4.19 4.19 4.18 4.18 9.9K
11:27 4.19 4.19 4.18 4.18 16.3K
11:28 4.18 4.19 4.18 4.19 27.1K
11:29 4.19 4.19 4.18 4.19 29.0K
11:30 4.19 4.19 4.18 4.19 25.6K
11:31 4.19 4.20 4.19 4.19 33.5K
11:32 4.19 4.19 4.19 4.19 5.1K
11:33 4.19 4.19 4.19 4.19 3.0K
11:34 4.19 4.20 4.19 4.20 41.2K
11:35 4.20 4.20 4.20 4.20 2.3K
11:36 4.19 4.20 4.19 4.20 14.6K
11:37 4.20 4.22 4.20 4.22 78.0K
11:38 4.22 4.22 4.22 4.22 9.8K
11:39 4.22 4.22 4.21 4.22 24.8K
11:40 4.22 4.22 4.22 4.22 33.1K
11:41 4.22 4.22 4.22 4.22 11.4K
11:42 4.21 4.22 4.20 4.22 51.2K
11:43 4.21 4.21 4.21 4.21 21.2K
11:44 4.20 4.20 4.18 4.18 78.8K
11:45 4.18 4.18 4.18 4.18 3.0K
11:46 4.18 4.18 4.17 4.18 6.4K
11:47 4.18 4.18 4.16 4.17 22.4K
11:48 4.17 4.17 4.17 4.17 4.1K
11:49 4.17 4.17 4.16 4.17 5.4K
11:50 4.16 4.16 4.16 4.16 23.9K
11:51 4.16 4.16 4.16 4.16 7.7K
11:52 4.16 4.16 4.15 4.15 24.0K
11:53 4.15 4.15 4.14 4.15 2.2K
11:54 4.15 4.15 4.14 4.15 14.4K
11:55 4.15 4.15 4.15 4.15 41.7K
11:56 4.15 4.15 4.14 4.14 10.1K
11:57 4.15 4.15 4.15 4.15 3.6K
11:58 4.14 4.14 4.13 4.13 24.8K
11:59 4.14 4.14 4.13 4.13 19.0K
12:00 4.13 4.13 4.13 4.13 5.2K
12:01 4.13 4.13 4.13 4.13 4.7K
12:02 4.13 4.13 4.13 4.13 3.4K
12:03 4.13 4.13 4.12 4.13 4.4K
12:04 4.13 4.14 4.13 4.14 50.0K
12:05 4.15 4.15 4.14 4.14 5.7K
12:06 4.15 4.15 4.14 4.14 21.2K
12:07 4.14 4.14 4.13 4.14 3.0K
12:08 4.14 4.14 4.13 4.14 14.4K
12:09 4.14 4.14 4.13 4.13 19.3K
12:10 4.13 4.13 4.13 4.13 7.1K
12:11 4.13 4.13 4.13 4.13 6.8K
12:12 4.13 4.14 4.13 4.14 29.4K
12:13 4.14 4.14 4.13 4.14 11.7K
12:14 4.14 4.14 4.14 4.14 7.4K
12:15 4.15 4.15 4.13 4.13 83.0K
12:16 4.13 4.13 4.12 4.13 3.1K
12:17 4.13 4.13 4.12 4.13 6.1K
12:18 4.13 4.13 4.12 4.12 21.7K
12:19 4.12 4.12 4.12 4.12 3.2K
12:20 4.12 4.12 4.11 4.11 6.4K
12:21 4.11 4.11 4.11 4.11 34.1K
12:22 4.11 4.11 4.10 4.11 29.9K
12:23 4.10 4.10 4.09 4.09 85.6K
12:24 4.10 4.10 4.09 4.09 3.0K
12:25 4.10 4.10 4.09 4.09 24.0K
12:26 4.09 4.09 4.08 4.09 10.3K
12:27 4.09 4.09 4.09 4.09 12.8K
12:28 4.09 4.09 4.08 4.09 7.1K
12:29 4.08 4.09 4.08 4.08 5.3K
12:30 4.08 4.10 4.08 4.09 96.6K
12:31 4.10 4.10 4.10 4.10 2.2K
12:32 4.10 4.10 4.09 4.09 4.4K
12:33 4.09 4.10 4.09 4.10 18.6K
12:34 4.10 4.10 4.09 4.10 8.5K
12:35 4.10 4.10 4.09 4.10 48.2K
12:36 4.10 4.10 4.09 4.09 15.0K
12:37 4.08 4.09 4.08 4.09 17.3K
12:38 4.09 4.10 4.08 4.09 41.7K
12:39 4.10 4.10 4.09 4.10 15.1K
12:40 4.09 4.11 4.09 4.11 40.6K
12:41 4.11 4.11 4.11 4.11 9.9K
12:42 4.10 4.12 4.10 4.12 12.9K
12:43 4.12 4.12 4.12 4.12 4.2K
12:44 4.12 4.12 4.11 4.12 20.9K
12:45 4.13 4.14 4.13 4.14 10.0K
12:46 4.14 4.15 4.14 4.15 35.3K
12:47 4.15 4.15 4.14 4.15 8.3K
12:48 4.14 4.14 4.13 4.13 34.5K
12:49 4.13 4.13 4.12 4.13 7.2K
12:50 4.13 4.13 4.13 4.13 5.5K
12:51 4.13 4.14 4.13 4.14 27.6K
12:52 4.14 4.14 4.13 4.14 14.5K
12:53 4.14 4.14 4.13 4.13 9.7K
12:54 4.13 4.14 4.13 4.13 10.3K
12:55 4.13 4.13 4.12 4.12 4.0K
12:56 4.12 4.13 4.12 4.13 3.3K
12:57 4.13 4.13 4.12 4.13 3.2K
12:58 4.13 4.13 4.13 4.13 12.5K
12:59 4.13 4.13 4.12 4.13 6.3K
13:00 4.12 4.13 4.12 4.12 6.2K
13:01 4.13 4.15 4.13 4.15 32.1K
13:02 4.15 4.15 4.14 4.15 24.6K
13:03 4.15 4.16 4.15 4.15 26.4K
13:04 4.16 4.17 4.16 4.17 10.9K
13:05 4.17 4.17 4.16 4.16 15.8K
13:06 4.17 4.17 4.16 4.16 36.7K
13:07 4.16 4.16 4.16 4.16 4.6K
13:08 4.16 4.18 4.16 4.18 17.2K
13:09 4.18 4.18 4.17 4.17 9.4K
13:10 4.18 4.19 4.18 4.19 8.9K
13:11 4.19 4.20 4.19 4.20 22.9K
13:12 4.20 4.20 4.20 4.20 7.1K
13:13 4.20 4.20 4.19 4.20 6.6K
13:14 4.20 4.20 4.20 4.20 1.6K
13:15 4.20 4.21 4.19 4.19 103.5K
13:16 4.20 4.20 4.20 4.20 3.8K
13:17 4.20 4.20 4.19 4.20 8.3K
13:18 4.20 4.20 4.19 4.19 5.3K
13:19 4.20 4.20 4.19 4.20 3.4K
13:20 4.20 4.20 4.20 4.20 7.7K
13:21 4.19 4.20 4.19 4.20 1.9K
13:22 4.20 4.20 4.20 4.20 9.1K
13:23 4.20 4.20 4.20 4.20 2.4K
13:24 4.20 4.20 4.19 4.19 6.0K
13:25 4.20 4.20 4.20 4.20 3.8K
13:26 4.20 4.20 4.20 4.20 3.8K
13:27 4.20 4.22 4.20 4.22 42.2K
13:28 4.22 4.22 4.21 4.22 12.4K
13:29 4.22 4.22 4.21 4.22 10.2K
13:30 4.22 4.22 4.21 4.22 42.2K
13:31 4.21 4.22 4.21 4.22 55.3K
13:32 4.22 4.22 4.22 4.22 3.8K
13:33 4.22 4.22 4.22 4.22 13.1K
13:34 4.22 4.22 4.22 4.22 3.1K
13:35 4.22 4.22 4.22 4.22 8.8K
13:36 4.22 4.24 4.22 4.24 107.9K
13:37 4.24 4.24 4.23 4.24 37.8K
13:38 4.24 4.24 4.24 4.24 19.6K
13:39 4.24 4.25 4.24 4.24 75.9K
13:40 4.24 4.24 4.22 4.22 30.3K
13:41 4.23 4.23 4.23 4.23 8.7K
13:42 4.23 4.23 4.23 4.23 9.8K
13:43 4.22 4.23 4.22 4.23 4.3K
13:44 4.22 4.23 4.22 4.23 14.3K
13:45 4.23 4.23 4.23 4.23 11.0K
13:46 4.24 4.24 4.23 4.24 24.4K
13:47 4.24 4.24 4.23 4.23 5.7K
13:48 4.23 4.24 4.23 4.24 15.8K
13:49 4.24 4.24 4.24 4.24 4.7K
13:50 4.25 4.25 4.25 4.25 14.4K
13:51 4.25 4.28 4.25 4.28 168.4K
13:52 4.27 4.29 4.27 4.28 39.6K
13:53 4.29 4.29 4.28 4.29 16.9K
13:54 4.29 4.30 4.29 4.30 82.1K
13:55 4.30 4.30 4.29 4.30 36.0K
13:56 4.30 4.30 4.29 4.29 61.6K
13:57 4.29 4.29 4.29 4.29 4.3K
13:58 4.29 4.29 4.28 4.29 19.5K
13:59 4.28 4.29 4.28 4.29 8.0K
14:00 4.28 4.29 4.28 4.28 24.9K
14:01 4.29 4.29 4.28 4.29 2.3K
14:02 4.29 4.30 4.29 4.30 31.2K
14:03 4.30 4.30 4.29 4.30 8.1K
14:04 4.30 4.30 4.29 4.30 6.4K
14:05 4.29 4.30 4.29 4.29 3.0K
14:06 4.30 4.30 4.30 4.30 11.1K
14:07 4.30 4.30 4.29 4.30 20.5K
14:08 4.29 4.30 4.29 4.30 10.1K
14:09 4.30 4.30 4.30 4.30 7.7K
14:10 4.30 4.30 4.30 4.30 8.4K
14:11 4.30 4.30 4.29 4.30 14.4K
14:12 4.30 4.30 4.29 4.30 4.9K
14:13 4.30 4.31 4.30 4.31 90.6K
14:14 4.30 4.31 4.30 4.31 5.6K
14:15 4.31 4.31 4.30 4.31 26.0K
14:16 4.30 4.30 4.29 4.30 74.8K
14:17 4.30 4.30 4.29 4.30 19.1K
14:18 4.29 4.30 4.29 4.29 76.7K
14:19 4.29 4.30 4.29 4.30 35.1K
14:20 4.30 4.30 4.29 4.29 23.9K
14:21 4.28 4.29 4.28 4.29 3.2K
14:22 4.29 4.29 4.28 4.29 6.4K
14:23 4.29 4.29 4.28 4.29 33.8K
14:24 4.28 4.28 4.27 4.28 79.9K
14:25 4.27 4.28 4.27 4.28 7.4K
14:26 4.27 4.28 4.27 4.28 37.4K
14:27 4.27 4.28 4.25 4.26 78.6K
14:28 4.25 4.26 4.25 4.26 19.4K
14:29 4.26 4.26 4.24 4.24 109.9K
14:30 4.25 4.25 4.24 4.25 23.3K
14:31 4.25 4.25 4.24 4.25 2.6K
14:32 4.24 4.25 4.24 4.25 7.8K
14:33 4.25 4.25 4.25 4.25 9.0K
14:34 4.25 4.26 4.25 4.26 46.3K
14:35 4.26 4.26 4.25 4.26 25.5K
14:36 4.25 4.26 4.24 4.24 91.5K
14:37 4.24 4.24 4.23 4.23 67.9K
14:38 4.23 4.23 4.23 4.23 17.9K
14:39 4.23 4.23 4.23 4.23 5.2K
14:40 4.23 4.23 4.23 4.23 14.6K
14:41 4.23 4.23 4.23 4.23 16.6K
14:42 4.23 4.23 4.22 4.23 16.1K
14:43 4.24 4.24 4.22 4.23 62.0K
14:44 4.23 4.23 4.22 4.23 15.2K
14:45 4.22 4.23 4.20 4.21 56.7K
14:46 4.21 4.21 4.21 4.21 5.2K
14:47 4.21 4.21 4.20 4.21 59.3K
14:48 4.21 4.21 4.20 4.21 1.8K
14:49 4.21 4.21 4.20 4.20 18.8K
14:50 4.21 4.21 4.21 4.21 3.9K
14:51 4.20 4.21 4.20 4.21 2.7K
14:52 4.20 4.21 4.20 4.21 4.7K
14:53 4.21 4.21 4.20 4.21 41.9K
14:54 4.21 4.22 4.20 4.21 12.8K
14:55 4.22 4.22 4.22 4.22 4.6K
14:56 4.21 4.22 4.21 4.22 5.0K
14:57 4.21 4.22 4.21 4.22 4.1K
14:58 4.22 4.22 4.21 4.22 6.9K
14:59 4.22 4.22 4.21 4.22 2.4K
15:00 4.24 4.24 4.23 4.23 35.1K
15:01 4.25 4.25 4.25 4.25 44.9K
15:02 4.25 4.25 4.25 4.25 4.2K
15:03 4.25 4.25 4.25 4.25 6.8K
15:04 4.25 4.25 4.25 4.25 7.6K
15:05 4.25 4.25 4.23 4.23 23.4K
15:06 4.24 4.24 4.23 4.23 4.6K
15:07 4.24 4.24 4.24 4.24 3.3K
15:08 4.24 4.24 4.24 4.24 4.1K
15:09 4.24 4.24 4.23 4.24 14.5K
15:10 4.23 4.24 4.23 4.24 6.7K
15:11 4.24 4.24 4.23 4.24 6.4K
15:12 4.24 4.24 4.24 4.24 5.0K
15:13 4.24 4.24 4.24 4.24 2.6K
15:14 4.23 4.24 4.22 4.22 31.2K
15:15 4.23 4.23 4.22 4.22 5.6K
15:16 4.23 4.23 4.23 4.23 4.0K
15:17 4.22 4.23 4.22 4.22 30.5K
15:18 4.23 4.23 4.22 4.22 11.8K
15:19 4.23 4.23 4.22 4.23 4.6K
15:20 4.23 4.23 4.22 4.22 8.0K
15:21 4.23 4.23 4.22 4.23 3.9K
15:22 4.22 4.23 4.22 4.23 6.6K
15:23 4.24 4.24 4.23 4.24 35.9K
15:24 4.24 4.24 4.23 4.23 11.6K
15:25 4.24 4.24 4.24 4.24 3.4K
15:26 4.23 4.24 4.23 4.24 12.6K
15:27 4.24 4.24 4.23 4.24 10.7K
15:28 4.23 4.24 4.23 4.24 4.7K
15:29 4.24 4.24 4.23 4.23 6.0K
15:30 4.24 4.24 4.23 4.23 4.4K
15:31 4.24 4.24 4.23 4.24 2.5K
15:32 4.24 4.24 4.24 4.24 2.6K
15:33 4.24 4.24 4.23 4.24 10.1K
15:34 4.24 4.24 4.24 4.24 5.3K
15:35 4.24 4.26 4.23 4.23 164.6K
15:36 4.24 4.24 4.24 4.24 3.2K
15:37 4.24 4.24 4.23 4.23 5.7K
15:38 4.23 4.24 4.23 4.23 29.1K
15:39 4.22 4.24 4.22 4.24 59.5K
15:40 4.24 4.24 4.24 4.24 16.9K
15:41 4.24 4.25 4.24 4.24 57.9K
15:42 4.24 4.24 4.24 4.24 14.3K
15:43 4.24 4.24 4.23 4.23 67.1K
15:44 4.23 4.23 4.23 4.23 21.5K
15:45 4.23 4.23 4.23 4.23 6.2K
15:46 4.23 4.23 4.23 4.23 18.9K
15:47 4.23 4.23 4.23 4.23 4.2K
15:48 4.23 4.23 4.23 4.23 17.4K
15:49 4.23 4.23 4.23 4.23 8.1K
15:50 4.24 4.24 4.23 4.24 48.3K
15:51 4.24 4.24 4.23 4.23 33.9K
15:52 4.24 4.24 4.23 4.24 35.3K
15:53 4.24 4.24 4.24 4.24 21.8K
15:54 4.24 4.24 4.23 4.24 17.8K
15:55 4.24 4.24 4.23 4.24 30.7K
15:56 4.24 4.25 4.23 4.25 60.5K
15:57 4.25 4.25 4.24 4.25 38.5K
15:58 4.25 4.25 4.24 4.25 122.3K
15:59 4.24 4.26 4.24 4.24 3,726.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available