Lumen Technologies

LUMN
🏛️ usa →
7.16
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3.97 3.98 3.95 3.97 268.3K
09:31 3.97 3.97 3.96 3.96 12.7K
09:32 3.96 3.99 3.96 3.99 119.1K
09:33 4.00 4.00 3.99 4.00 84.8K
09:34 4.01 4.04 4.01 4.02 49.5K
09:35 4.03 4.04 4.02 4.04 22.0K
09:36 4.05 4.06 4.05 4.06 23.9K
09:37 4.06 4.06 4.03 4.03 22.5K
09:38 4.04 4.04 4.03 4.03 30.6K
09:39 4.03 4.03 4.02 4.03 5.3K
09:40 4.03 4.03 4.03 4.03 24.0K
09:41 4.02 4.02 4.02 4.02 38.6K
09:42 4.02 4.02 4.01 4.01 7.8K
09:43 4.01 4.02 4.01 4.01 36.2K
09:44 4.02 4.02 4.02 4.02 15.6K
09:45 4.02 4.04 4.01 4.04 87.2K
09:46 4.04 4.04 4.03 4.04 13.0K
09:47 4.04 4.04 4.03 4.03 10.2K
09:48 4.06 4.06 4.06 4.06 31.4K
09:49 4.06 4.06 4.05 4.05 56.9K
09:50 4.05 4.06 4.04 4.04 31.9K
09:51 4.03 4.04 4.03 4.04 41.4K
09:52 4.04 4.04 4.03 4.04 14.2K
09:53 4.04 4.04 4.04 4.04 5.7K
09:54 4.04 4.04 4.03 4.04 41.5K
09:55 4.03 4.03 4.03 4.03 20.7K
09:56 4.02 4.03 4.02 4.02 5.6K
09:57 4.02 4.02 4.01 4.01 15.3K
09:58 4.02 4.02 4.02 4.02 22.3K
09:59 4.01 4.02 4.01 4.02 11.2K
10:00 4.03 4.05 4.03 4.05 66.9K
10:01 4.04 4.05 4.04 4.04 18.6K
10:02 4.04 4.05 4.03 4.04 48.0K
10:03 4.04 4.06 4.04 4.06 69.6K
10:04 4.05 4.06 4.05 4.06 5.4K
10:05 4.05 4.05 4.05 4.05 18.8K
10:06 4.05 4.06 4.05 4.06 69.5K
10:07 4.06 4.06 4.06 4.06 4.8K
10:08 4.06 4.06 4.05 4.06 5.5K
10:09 4.06 4.06 4.05 4.06 12.4K
10:10 4.06 4.06 4.06 4.06 10.5K
10:11 4.06 4.06 4.06 4.06 4.3K
10:12 4.05 4.06 4.05 4.05 5.5K
10:13 4.05 4.05 4.05 4.05 52.6K
10:14 4.05 4.05 4.05 4.05 15.4K
10:15 4.05 4.05 4.04 4.04 4.1K
10:16 4.05 4.06 4.04 4.05 85.9K
10:17 4.05 4.05 4.04 4.04 16.7K
10:18 4.04 4.04 4.03 4.04 12.5K
10:19 4.04 4.04 4.04 4.04 2.4K
10:20 4.04 4.04 4.04 4.04 7.6K
10:21 4.04 4.04 4.03 4.04 9.7K
10:22 4.04 4.04 4.04 4.04 5.6K
10:23 4.04 4.04 4.03 4.03 6.9K
10:24 4.04 4.04 4.04 4.04 17.2K
10:25 4.04 4.04 4.03 4.04 11.4K
10:26 4.04 4.04 4.02 4.03 44.9K
10:27 4.03 4.04 4.03 4.04 39.2K
10:28 4.04 4.06 4.03 4.06 47.1K
10:29 4.06 4.06 4.05 4.06 25.5K
10:30 4.05 4.06 4.05 4.05 15.7K
10:31 4.05 4.07 4.05 4.07 62.5K
10:32 4.07 4.08 4.07 4.08 52.8K
10:33 4.08 4.08 4.07 4.08 29.5K
10:34 4.08 4.08 4.07 4.08 11.3K
10:35 4.08 4.09 4.08 4.08 27.8K
10:36 4.09 4.10 4.09 4.10 46.5K
10:37 4.10 4.11 4.10 4.11 96.4K
10:38 4.11 4.11 4.11 4.11 40.0K
10:39 4.11 4.11 4.11 4.11 17.9K
10:40 4.11 4.11 4.11 4.11 10.1K
10:41 4.11 4.12 4.11 4.11 87.5K
10:42 4.11 4.11 4.10 4.11 116.1K
10:43 4.11 4.11 4.11 4.11 16.7K
10:44 4.11 4.11 4.11 4.11 39.3K
10:45 4.10 4.11 4.10 4.11 17.5K
10:46 4.11 4.11 4.10 4.10 58.9K
10:47 4.11 4.11 4.10 4.11 64.6K
10:48 4.10 4.11 4.10 4.11 58.1K
10:49 4.11 4.11 4.10 4.11 37.8K
10:50 4.11 4.11 4.09 4.10 38.3K
10:51 4.10 4.10 4.09 4.09 1.2K
10:52 4.10 4.10 4.09 4.10 18.5K
10:53 4.10 4.10 4.10 4.10 13.9K
10:54 4.10 4.10 4.09 4.10 13.0K
10:55 4.10 4.10 4.09 4.10 27.0K
10:56 4.11 4.13 4.10 4.13 136.7K
10:57 4.13 4.15 4.12 4.15 66.6K
10:58 4.15 4.15 4.14 4.15 21.5K
10:59 4.15 4.15 4.14 4.15 54.3K
11:00 4.15 4.15 4.15 4.15 21.3K
11:01 4.15 4.15 4.14 4.15 9.2K
11:02 4.15 4.15 4.14 4.14 9.3K
11:03 4.15 4.15 4.14 4.14 6.7K
11:04 4.14 4.15 4.14 4.15 27.5K
11:05 4.15 4.15 4.14 4.15 9.9K
11:06 4.15 4.15 4.14 4.14 72.2K
11:07 4.15 4.15 4.14 4.15 20.5K
11:08 4.15 4.15 4.14 4.15 19.3K
11:09 4.15 4.15 4.14 4.15 17.4K
11:10 4.15 4.15 4.15 4.15 81.4K
11:11 4.14 4.15 4.13 4.14 59.5K
11:12 4.14 4.15 4.14 4.15 52.8K
11:13 4.15 4.16 4.15 4.16 48.5K
11:14 4.16 4.16 4.15 4.16 35.4K
11:15 4.16 4.16 4.15 4.15 9.5K
11:16 4.15 4.16 4.15 4.15 10.2K
11:17 4.16 4.16 4.15 4.16 9.4K
11:18 4.16 4.16 4.16 4.16 10.4K
11:19 4.15 4.16 4.15 4.16 18.5K
11:20 4.16 4.17 4.16 4.16 89.1K
11:21 4.16 4.16 4.16 4.16 8.8K
11:22 4.16 4.16 4.16 4.16 20.4K
11:23 4.16 4.16 4.16 4.16 40.4K
11:24 4.15 4.16 4.15 4.16 12.6K
11:25 4.16 4.16 4.16 4.16 10.6K
11:26 4.15 4.19 4.15 4.18 122.2K
11:27 4.18 4.18 4.17 4.17 21.6K
11:28 4.17 4.18 4.17 4.18 12.4K
11:29 4.18 4.18 4.17 4.18 5.3K
11:30 4.17 4.18 4.17 4.18 38.1K
11:31 4.18 4.19 4.17 4.19 35.3K
11:32 4.19 4.19 4.19 4.19 8.3K
11:33 4.19 4.19 4.19 4.19 80.4K
11:34 4.19 4.19 4.19 4.19 7.8K
11:35 4.19 4.19 4.18 4.19 10.2K
11:36 4.18 4.19 4.18 4.19 9.6K
11:37 4.19 4.19 4.18 4.19 10.4K
11:38 4.19 4.19 4.19 4.19 11.6K
11:39 4.19 4.19 4.19 4.19 12.7K
11:40 4.19 4.19 4.18 4.18 6.4K
11:41 4.19 4.19 4.18 4.19 16.2K
11:42 4.19 4.19 4.18 4.19 11.2K
11:43 4.19 4.20 4.19 4.20 69.8K
11:44 4.19 4.20 4.19 4.20 14.9K
11:45 4.20 4.20 4.19 4.20 12.0K
11:46 4.20 4.20 4.20 4.20 8.0K
11:47 4.20 4.21 4.20 4.21 86.7K
11:48 4.20 4.21 4.20 4.21 4.9K
11:49 4.21 4.21 4.20 4.21 159.0K
11:50 4.21 4.21 4.20 4.20 239.2K
11:51 4.19 4.20 4.19 4.20 4.7K
11:52 4.20 4.21 4.20 4.21 81.7K
11:53 4.21 4.21 4.20 4.20 172.9K
11:54 4.19 4.20 4.19 4.20 6.5K
11:55 4.20 4.20 4.19 4.20 14.0K
11:56 4.20 4.20 4.19 4.20 26.9K
11:57 4.20 4.20 4.19 4.19 32.4K
11:58 4.20 4.20 4.19 4.19 17.0K
11:59 4.20 4.20 4.19 4.20 11.0K
12:00 4.19 4.20 4.19 4.19 8.5K
12:01 4.20 4.20 4.18 4.18 454.0K
12:02 4.14 4.14 4.12 4.14 180.0K
12:03 4.14 4.14 4.14 4.14 19.4K
12:04 4.14 4.14 4.13 4.14 9.6K
12:05 4.14 4.14 4.13 4.14 10.6K
12:06 4.14 4.16 4.14 4.15 65.7K
12:07 4.16 4.16 4.15 4.16 6.1K
12:08 4.16 4.16 4.15 4.16 6.8K
12:09 4.16 4.16 4.15 4.16 8.3K
12:10 4.16 4.16 4.15 4.16 24.0K
12:11 4.16 4.16 4.15 4.15 8.2K
12:12 4.16 4.16 4.15 4.15 16.3K
12:13 4.16 4.17 4.16 4.17 53.0K
12:14 4.17 4.17 4.17 4.17 12.2K
12:15 4.17 4.17 4.17 4.17 9.3K
12:16 4.17 4.17 4.17 4.17 4.0K
12:17 4.16 4.17 4.16 4.17 58.7K
12:18 4.17 4.17 4.16 4.17 6.3K
12:19 4.16 4.17 4.16 4.17 10.0K
12:20 4.17 4.17 4.17 4.17 5.8K
12:21 4.17 4.17 4.16 4.17 4.9K
12:22 4.17 4.17 4.16 4.16 9.3K
12:23 4.17 4.17 4.16 4.17 7.7K
12:24 4.16 4.17 4.16 4.17 8.0K
12:25 4.17 4.17 4.17 4.17 4.9K
12:26 4.17 4.17 4.17 4.17 4.9K
12:27 4.17 4.17 4.17 4.17 45.6K
12:28 4.17 4.18 4.17 4.18 45.9K
12:29 4.18 4.18 4.17 4.17 13.6K
12:30 4.18 4.18 4.18 4.18 42.7K
12:31 4.18 4.18 4.17 4.17 8.4K
12:32 4.18 4.18 4.18 4.18 16.4K
12:33 4.18 4.18 4.18 4.18 3.0K
12:34 4.18 4.18 4.18 4.18 12.2K
12:35 4.18 4.18 4.18 4.18 5.2K
12:36 4.18 4.18 4.17 4.17 16.7K
12:37 4.18 4.18 4.17 4.17 5.3K
12:38 4.18 4.18 4.18 4.18 4.8K
12:39 4.18 4.18 4.18 4.18 4.0K
12:40 4.18 4.18 4.17 4.18 9.6K
12:41 4.17 4.18 4.17 4.17 2.7K
12:42 4.18 4.18 4.17 4.17 1.9K
12:43 4.18 4.18 4.17 4.18 46.9K
12:44 4.18 4.18 4.18 4.18 7.0K
12:45 4.17 4.18 4.16 4.16 83.2K
12:46 4.17 4.17 4.16 4.16 2.9K
12:47 4.17 4.17 4.16 4.16 5.7K
12:48 4.17 4.17 4.17 4.17 12.3K
12:49 4.17 4.17 4.17 4.17 4.8K
12:50 4.17 4.17 4.16 4.17 15.4K
12:51 4.17 4.18 4.17 4.18 27.9K
12:52 4.18 4.18 4.18 4.18 7.7K
12:53 4.18 4.18 4.17 4.18 2.4K
12:54 4.18 4.18 4.17 4.18 2.6K
12:55 4.18 4.18 4.17 4.18 3.0K
12:56 4.18 4.18 4.18 4.18 4.6K
12:57 4.18 4.18 4.18 4.18 0.3K
12:58 4.18 4.18 4.17 4.18 2.2K
12:59 4.18 4.18 4.18 4.18 12.2K
13:00 4.18 4.18 4.18 4.18 4.3K
13:01 4.18 4.18 4.17 4.18 3.3K
13:02 4.17 4.18 4.17 4.17 14.4K
13:03 4.18 4.18 4.17 4.18 13.7K
13:04 4.18 4.18 4.18 4.18 11.9K
13:05 4.18 4.18 4.17 4.18 5.7K
13:06 4.18 4.18 4.17 4.18 9.9K
13:07 4.17 4.18 4.17 4.18 3.9K
13:08 4.17 4.17 4.16 4.17 46.8K
13:09 4.16 4.16 4.15 4.16 14.3K
13:10 4.16 4.16 4.15 4.15 17.0K
13:11 4.16 4.16 4.15 4.16 5.4K
13:12 4.16 4.16 4.16 4.16 2.1K
13:13 4.16 4.16 4.15 4.16 12.3K
13:14 4.15 4.16 4.15 4.15 4.8K
13:15 4.15 4.16 4.15 4.15 2.8K
13:16 4.15 4.15 4.13 4.14 80.6K
13:17 4.13 4.14 4.13 4.14 12.9K
13:18 4.14 4.14 4.14 4.14 6.2K
13:19 4.13 4.15 4.13 4.15 79.2K
13:20 4.15 4.15 4.15 4.15 10.8K
13:21 4.15 4.16 4.15 4.16 32.2K
13:22 4.16 4.16 4.16 4.16 2.3K
13:23 4.15 4.16 4.15 4.16 2.9K
13:24 4.16 4.17 4.16 4.17 50.3K
13:25 4.17 4.17 4.17 4.17 4.1K
13:26 4.17 4.17 4.17 4.17 4.3K
13:27 4.17 4.17 4.16 4.17 22.5K
13:28 4.17 4.17 4.16 4.17 3.6K
13:29 4.17 4.17 4.17 4.17 9.5K
13:30 4.17 4.17 4.17 4.17 2.9K
13:31 4.17 4.17 4.16 4.17 5.1K
13:32 4.16 4.17 4.16 4.17 11.3K
13:33 4.17 4.17 4.15 4.16 19.5K
13:34 4.16 4.16 4.14 4.14 30.1K
13:35 4.15 4.15 4.14 4.14 1.9K
13:36 4.14 4.15 4.14 4.15 5.5K
13:37 4.15 4.15 4.14 4.15 3.1K
13:38 4.15 4.15 4.14 4.15 2.3K
13:39 4.15 4.15 4.14 4.15 2.0K
13:40 4.14 4.15 4.14 4.15 29.5K
13:41 4.15 4.15 4.14 4.15 5.8K
13:42 4.14 4.15 4.14 4.15 14.4K
13:43 4.14 4.15 4.14 4.15 2.3K
13:44 4.15 4.15 4.14 4.14 1.9K
13:45 4.14 4.15 4.14 4.15 6.0K
13:46 4.14 4.15 4.14 4.15 2.2K
13:47 4.14 4.15 4.14 4.14 11.1K
13:48 4.15 4.15 4.15 4.15 10.5K
13:49 4.15 4.15 4.14 4.14 7.8K
13:50 4.15 4.15 4.14 4.14 6.5K
13:51 4.14 4.15 4.14 4.15 3.0K
13:52 4.14 4.15 4.14 4.15 4.9K
13:53 4.15 4.15 4.14 4.15 18.1K
13:54 4.14 4.15 4.14 4.15 2.9K
13:55 4.15 4.15 4.14 4.15 38.6K
13:56 4.15 4.15 4.14 4.14 7.8K
13:57 4.15 4.16 4.15 4.16 38.4K
13:58 4.15 4.16 4.15 4.16 2.5K
13:59 4.15 4.16 4.15 4.16 5.4K
14:00 4.16 4.16 4.15 4.15 37.5K
14:01 4.14 4.15 4.14 4.14 15.3K
14:02 4.15 4.15 4.15 4.15 2.9K
14:03 4.15 4.15 4.15 4.15 5.4K
14:04 4.14 4.15 4.14 4.15 3.7K
14:05 4.15 4.15 4.15 4.15 2.3K
14:06 4.15 4.15 4.15 4.15 27.9K
14:07 4.14 4.15 4.14 4.14 3.8K
14:08 4.15 4.15 4.14 4.14 1.7K
14:09 4.14 4.15 4.14 4.15 26.2K
14:10 4.15 4.15 4.14 4.15 2.8K
14:11 4.14 4.15 4.14 4.15 9.7K
14:12 4.14 4.15 4.14 4.15 1.8K
14:13 4.15 4.15 4.15 4.15 2.5K
14:14 4.15 4.15 4.15 4.15 6.1K
14:15 4.15 4.16 4.15 4.16 47.3K
14:16 4.16 4.16 4.16 4.16 0.8K
14:17 4.16 4.16 4.16 4.16 2.3K
14:18 4.16 4.16 4.16 4.16 1.4K
14:19 4.17 4.17 4.16 4.17 40.8K
14:20 4.17 4.17 4.17 4.17 2.3K
14:21 4.17 4.18 4.17 4.17 38.8K
14:22 4.18 4.18 4.17 4.18 20.6K
14:23 4.18 4.18 4.17 4.18 25.0K
14:24 4.18 4.18 4.18 4.18 8.0K
14:25 4.18 4.18 4.18 4.18 28.8K
14:26 4.17 4.18 4.17 4.18 2.6K
14:27 4.18 4.18 4.18 4.18 3.7K
14:28 4.18 4.19 4.18 4.19 26.1K
14:29 4.19 4.19 4.18 4.19 6.0K
14:30 4.19 4.20 4.19 4.20 55.6K
14:31 4.20 4.20 4.20 4.20 44.6K
14:32 4.20 4.20 4.19 4.20 64.4K
14:33 4.20 4.20 4.19 4.20 2.6K
14:34 4.20 4.20 4.20 4.20 9.9K
14:35 4.20 4.20 4.20 4.20 15.4K
14:36 4.20 4.20 4.20 4.20 12.1K
14:37 4.20 4.21 4.20 4.21 108.7K
14:38 4.21 4.21 4.21 4.21 1.0K
14:39 4.20 4.21 4.20 4.21 4.8K
14:40 4.21 4.21 4.20 4.20 69.2K
14:41 4.20 4.20 4.20 4.20 60.0K
14:42 4.20 4.21 4.20 4.20 33.2K
14:43 4.21 4.21 4.21 4.21 0.9K
14:44 4.20 4.21 4.20 4.21 1.4K
14:45 4.21 4.21 4.20 4.20 1.5K
14:46 4.21 4.21 4.21 4.21 6.5K
14:47 4.21 4.21 4.21 4.21 6.3K
14:48 4.21 4.21 4.20 4.21 11.9K
14:49 4.21 4.21 4.20 4.21 15.7K
14:50 4.21 4.21 4.21 4.21 7.1K
14:51 4.21 4.21 4.21 4.21 44.6K
14:52 4.21 4.22 4.21 4.22 40.9K
14:53 4.22 4.22 4.22 4.22 18.1K
14:54 4.22 4.23 4.22 4.23 29.9K
14:55 4.23 4.23 4.23 4.23 23.7K
14:56 4.23 4.23 4.22 4.23 14.3K
14:57 4.23 4.23 4.23 4.23 4.1K
14:58 4.23 4.23 4.23 4.23 76.8K
14:59 4.23 4.23 4.23 4.23 5.8K
15:00 4.23 4.23 4.23 4.23 3.1K
15:01 4.23 4.23 4.22 4.23 49.2K
15:02 4.23 4.23 4.21 4.22 29.3K
15:03 4.22 4.23 4.21 4.23 30.9K
15:04 4.23 4.23 4.23 4.23 3.0K
15:05 4.23 4.23 4.23 4.23 5.7K
15:06 4.22 4.23 4.22 4.23 3.3K
15:07 4.23 4.23 4.23 4.23 1.2K
15:08 4.23 4.23 4.22 4.23 7.2K
15:09 4.23 4.23 4.23 4.23 2.3K
15:10 4.23 4.23 4.22 4.23 12.9K
15:11 4.22 4.24 4.22 4.24 59.1K
15:12 4.24 4.27 4.24 4.27 137.2K
15:13 4.27 4.27 4.26 4.27 53.3K
15:14 4.26 4.27 4.26 4.27 6.5K
15:15 4.27 4.27 4.26 4.27 7.2K
15:16 4.27 4.27 4.27 4.27 6.2K
15:17 4.27 4.28 4.27 4.27 177.4K
15:18 4.27 4.28 4.26 4.28 46.7K
15:19 4.28 4.28 4.28 4.28 56.0K
15:20 4.28 4.28 4.28 4.28 6.0K
15:21 4.28 4.28 4.27 4.28 23.1K
15:22 4.28 4.28 4.27 4.27 25.0K
15:23 4.28 4.28 4.27 4.28 7.2K
15:24 4.28 4.28 4.27 4.28 5.7K
15:25 4.28 4.28 4.28 4.28 17.2K
15:26 4.28 4.28 4.28 4.28 10.2K
15:27 4.28 4.28 4.28 4.28 32.7K
15:28 4.28 4.28 4.27 4.28 58.7K
15:29 4.28 4.28 4.26 4.27 167.6K
15:30 4.27 4.27 4.26 4.27 40.5K
15:31 4.27 4.28 4.27 4.27 125.2K
15:32 4.28 4.28 4.28 4.28 43.7K
15:33 4.28 4.28 4.27 4.27 102.5K
15:34 4.27 4.27 4.26 4.27 23.2K
15:35 4.27 4.27 4.27 4.27 36.0K
15:36 4.27 4.29 4.27 4.28 71.7K
15:37 4.29 4.29 4.28 4.29 8.6K
15:38 4.29 4.29 4.29 4.29 25.7K
15:39 4.29 4.29 4.28 4.29 6.7K
15:40 4.29 4.29 4.28 4.29 14.0K
15:41 4.29 4.29 4.28 4.29 7.3K
15:42 4.29 4.30 4.29 4.29 108.3K
15:43 4.30 4.30 4.29 4.30 15.1K
15:44 4.29 4.29 4.28 4.29 111.8K
15:45 4.29 4.30 4.29 4.30 83.9K
15:46 4.30 4.30 4.29 4.29 19.2K
15:47 4.29 4.30 4.29 4.30 24.2K
15:48 4.30 4.30 4.30 4.30 28.8K
15:49 4.30 4.30 4.30 4.30 20.7K
15:50 4.30 4.31 4.30 4.31 177.5K
15:51 4.31 4.31 4.30 4.31 26.6K
15:52 4.31 4.31 4.31 4.31 25.7K
15:53 4.31 4.32 4.31 4.32 102.2K
15:54 4.32 4.34 4.32 4.34 291.3K
15:55 4.34 4.34 4.32 4.33 124.0K
15:56 4.33 4.33 4.30 4.31 233.7K
15:57 4.31 4.31 4.30 4.31 155.3K
15:58 4.31 4.31 4.30 4.31 116.7K
15:59 4.31 4.31 4.30 4.31 2,382.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available