Lumen Technologies

LUMN
🏛️ usa →
6.56
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.60 5.74 5.60 5.74 566.0K
09:31 5.74 5.74 5.68 5.73 258.3K
09:32 5.70 5.75 5.69 5.75 115.7K
09:33 5.75 5.87 5.75 5.87 370.1K
09:34 5.85 5.95 5.85 5.95 378.4K
09:35 5.94 6.03 5.94 6.01 768.3K
09:36 6.05 6.09 6.03 6.09 366.9K
09:37 6.09 6.13 6.05 6.13 376.9K
09:38 6.15 6.25 6.15 6.25 559.2K
09:39 6.25 6.29 6.25 6.28 220.9K
09:40 6.30 6.37 6.29 6.31 557.4K
09:41 6.31 6.36 6.30 6.33 219.3K
09:42 6.34 6.38 6.29 6.29 243.5K
09:43 6.29 6.29 6.17 6.18 548.4K
09:44 6.18 6.18 6.12 6.12 318.7K
09:45 6.11 6.11 6.04 6.08 248.1K
09:46 6.07 6.15 6.07 6.13 163.4K
09:47 6.14 6.19 6.14 6.18 126.0K
09:48 6.18 6.22 6.17 6.21 351.6K
09:49 6.22 6.26 6.22 6.26 262.6K
09:50 6.26 6.26 6.21 6.21 200.6K
09:51 6.22 6.22 6.11 6.12 142.0K
09:52 6.11 6.12 6.07 6.10 207.9K
09:53 6.10 6.13 6.07 6.09 211.1K
09:54 6.12 6.15 6.11 6.12 147.8K
09:55 6.13 6.16 6.11 6.15 100.2K
09:56 6.14 6.16 6.13 6.16 120.3K
09:57 6.15 6.17 6.15 6.16 139.3K
09:58 6.16 6.16 6.08 6.08 83.9K
09:59 6.07 6.10 6.07 6.10 134.5K
10:00 6.10 6.11 6.08 6.08 171.2K
10:01 6.10 6.10 6.06 6.06 89.6K
10:02 6.06 6.09 6.05 6.09 76.6K
10:03 6.09 6.12 6.09 6.10 120.8K
10:04 6.10 6.11 6.09 6.11 41.6K
10:05 6.11 6.11 6.06 6.09 75.7K
10:06 6.09 6.09 6.05 6.05 56.6K
10:07 6.06 6.06 6.04 6.04 73.2K
10:08 6.05 6.06 6.03 6.04 133.2K
10:09 6.05 6.05 6.04 6.05 84.0K
10:10 6.05 6.05 6.01 6.03 139.4K
10:11 6.03 6.05 6.03 6.04 51.7K
10:12 6.04 6.05 6.03 6.03 168.5K
10:13 6.03 6.05 6.03 6.05 112.4K
10:14 6.04 6.05 6.03 6.04 183.1K
10:15 6.04 6.04 6.02 6.03 68.7K
10:16 6.03 6.04 6.03 6.04 30.0K
10:17 6.04 6.05 6.04 6.05 49.3K
10:18 6.05 6.05 6.00 6.01 122.8K
10:19 5.99 6.01 5.99 6.00 96.5K
10:20 6.00 6.00 5.98 5.98 109.5K
10:21 5.98 6.01 5.98 6.00 42.1K
10:22 6.01 6.04 6.00 6.04 59.5K
10:23 6.04 6.05 6.02 6.04 63.2K
10:24 6.02 6.03 5.99 5.99 58.5K
10:25 6.00 6.01 6.00 6.01 53.2K
10:26 6.02 6.02 6.01 6.02 29.3K
10:27 6.02 6.02 6.00 6.01 38.2K
10:28 6.01 6.06 6.01 6.05 187.4K
10:29 6.04 6.08 6.04 6.08 109.8K
10:30 6.08 6.10 6.06 6.06 141.0K
10:31 6.05 6.05 6.02 6.02 38.1K
10:32 6.02 6.02 5.99 6.02 76.5K
10:33 6.02 6.03 6.02 6.03 38.1K
10:34 6.03 6.03 6.01 6.01 34.2K
10:35 6.02 6.03 6.01 6.01 59.3K
10:36 6.01 6.01 5.96 5.97 73.1K
10:37 5.97 5.98 5.96 5.97 87.2K
10:38 5.98 5.98 5.97 5.97 54.2K
10:39 5.96 5.97 5.95 5.95 47.7K
10:40 5.95 5.95 5.93 5.93 25.5K
10:41 5.93 5.94 5.93 5.94 37.4K
10:42 5.94 5.96 5.94 5.95 72.9K
10:43 5.95 5.96 5.95 5.96 27.2K
10:44 5.97 6.01 5.97 6.01 123.4K
10:45 6.01 6.01 5.98 5.98 62.6K
10:46 5.98 5.98 5.95 5.97 72.9K
10:47 5.97 5.97 5.92 5.92 50.7K
10:48 5.93 5.97 5.92 5.97 119.1K
10:49 5.97 6.01 5.97 6.00 99.8K
10:50 6.00 6.00 5.98 5.98 119.5K
10:51 5.98 5.99 5.96 5.96 106.5K
10:52 5.96 5.97 5.95 5.95 55.1K
10:53 5.96 5.98 5.95 5.98 30.6K
10:54 5.98 6.02 5.96 6.02 83.5K
10:55 6.02 6.04 6.01 6.01 54.6K
10:56 6.02 6.02 6.01 6.01 51.3K
10:57 6.02 6.02 6.01 6.02 13.4K
10:58 6.01 6.01 6.00 6.00 26.5K
10:59 6.01 6.01 5.98 5.99 75.2K
11:00 5.99 5.99 5.99 5.99 10.1K
11:01 5.98 6.01 5.98 6.01 45.5K
11:02 6.01 6.01 5.99 6.00 33.0K
11:03 6.00 6.01 5.99 6.00 55.0K
11:04 6.01 6.01 6.00 6.01 23.5K
11:05 6.01 6.02 6.01 6.02 24.2K
11:06 6.02 6.02 6.00 6.01 20.8K
11:07 6.01 6.02 6.00 6.02 21.7K
11:08 6.02 6.03 6.00 6.00 245.5K
11:09 6.00 6.02 6.00 6.02 83.4K
11:10 6.02 6.03 6.02 6.03 31.7K
11:11 6.03 6.03 6.02 6.03 38.6K
11:12 6.03 6.04 6.03 6.04 46.7K
11:13 6.04 6.04 6.03 6.03 34.9K
11:14 6.03 6.04 6.02 6.04 33.9K
11:15 6.03 6.04 6.03 6.03 30.7K
11:16 6.03 6.03 6.00 6.01 49.7K
11:17 6.01 6.06 6.01 6.06 98.7K
11:18 6.06 6.06 6.02 6.02 179.4K
11:19 6.03 6.03 6.02 6.03 13.5K
11:20 6.04 6.05 6.02 6.02 120.7K
11:21 6.02 6.03 6.01 6.02 107.7K
11:22 6.02 6.02 6.00 6.01 51.7K
11:23 6.01 6.03 6.00 6.02 69.3K
11:24 6.02 6.02 6.01 6.02 4.7K
11:25 6.01 6.02 6.00 6.01 24.4K
11:26 6.02 6.02 6.00 6.01 13.5K
11:27 6.01 6.01 6.00 6.01 14.3K
11:28 6.01 6.02 6.00 6.02 34.7K
11:29 6.01 6.01 6.00 6.00 10.6K
11:30 6.01 6.01 6.00 6.00 27.5K
11:31 6.00 6.02 6.00 6.01 30.7K
11:32 6.01 6.01 6.00 6.01 9.9K
11:33 6.01 6.02 6.00 6.02 28.4K
11:34 6.01 6.05 6.01 6.04 44.9K
11:35 6.03 6.06 6.03 6.06 34.4K
11:36 6.06 6.06 6.05 6.06 41.7K
11:37 6.05 6.06 6.05 6.06 16.3K
11:38 6.06 6.06 6.04 6.04 61.2K
11:39 6.04 6.04 6.03 6.04 12.8K
11:40 6.04 6.04 6.02 6.02 34.4K
11:41 6.02 6.02 6.02 6.02 6.0K
11:42 6.02 6.02 6.01 6.02 8.4K
11:43 6.02 6.02 6.02 6.02 15.4K
11:44 6.02 6.03 6.01 6.03 22.8K
11:45 6.03 6.05 6.03 6.05 39.0K
11:46 6.05 6.05 6.04 6.05 51.7K
11:47 6.04 6.05 6.04 6.05 23.1K
11:48 6.05 6.05 6.04 6.04 32.9K
11:49 6.04 6.04 6.04 6.04 6.6K
11:50 6.05 6.07 6.05 6.07 34.6K
11:51 6.07 6.07 6.05 6.06 33.5K
11:52 6.06 6.06 6.06 6.06 10.3K
11:53 6.06 6.06 6.05 6.06 9.8K
11:54 6.06 6.06 6.05 6.06 24.2K
11:55 6.05 6.06 6.04 6.04 26.5K
11:56 6.03 6.04 6.02 6.03 65.0K
11:57 6.02 6.03 6.02 6.03 17.4K
11:58 6.03 6.04 6.03 6.03 24.6K
11:59 6.04 6.05 6.04 6.05 21.6K
12:00 6.05 6.05 6.04 6.05 43.1K
12:01 6.05 6.06 6.05 6.05 27.9K
12:02 6.06 6.06 6.05 6.05 21.6K
12:03 6.05 6.05 6.05 6.05 10.5K
12:04 6.05 6.05 6.04 6.05 30.7K
12:05 6.05 6.05 6.04 6.04 13.0K
12:06 6.05 6.05 6.04 6.05 7.5K
12:07 6.04 6.06 6.04 6.06 22.0K
12:08 6.05 6.06 6.05 6.06 21.3K
12:09 6.06 6.06 6.05 6.06 10.6K
12:10 6.06 6.06 6.06 6.06 8.7K
12:11 6.06 6.06 6.06 6.06 10.0K
12:12 6.05 6.06 6.05 6.05 49.6K
12:13 6.06 6.07 6.05 6.07 18.5K
12:14 6.07 6.07 6.05 6.06 44.5K
12:15 6.06 6.08 6.06 6.07 116.1K
12:16 6.07 6.07 6.07 6.07 52.0K
12:17 6.07 6.07 6.06 6.07 13.6K
12:18 6.07 6.07 6.06 6.06 25.8K
12:19 6.06 6.06 6.05 6.05 27.6K
12:20 6.05 6.05 6.04 6.05 59.4K
12:21 6.04 6.05 6.04 6.05 6.8K
12:22 6.04 6.04 6.03 6.03 65.7K
12:23 6.02 6.03 6.02 6.03 8.7K
12:24 6.03 6.03 6.03 6.03 8.5K
12:25 6.03 6.03 6.03 6.03 51.2K
12:26 6.03 6.03 6.01 6.01 50.9K
12:27 6.01 6.01 6.00 6.01 15.3K
12:28 6.01 6.01 6.01 6.01 11.2K
12:29 6.00 6.01 6.00 6.00 49.6K
12:30 6.00 6.01 6.00 6.01 17.8K
12:31 6.01 6.02 6.01 6.01 36.2K
12:32 6.00 6.01 6.00 6.01 2.3K
12:33 6.01 6.02 6.00 6.01 62.2K
12:34 6.01 6.01 6.00 6.01 7.5K
12:35 6.01 6.01 6.00 6.01 12.6K
12:36 6.01 6.01 6.01 6.01 12.8K
12:37 6.01 6.01 6.00 6.00 78.5K
12:38 6.00 6.01 5.99 5.99 24.0K
12:39 5.99 5.99 5.98 5.99 27.5K
12:40 5.99 5.99 5.97 5.97 50.7K
12:41 5.97 5.97 5.96 5.97 59.2K
12:42 5.97 5.99 5.96 5.96 121.8K
12:43 5.96 5.97 5.96 5.97 9.8K
12:44 5.96 5.97 5.96 5.96 6.1K
12:45 5.96 5.97 5.95 5.96 21.6K
12:46 5.96 5.96 5.96 5.96 15.0K
12:47 5.95 5.96 5.95 5.95 59.0K
12:48 5.95 5.96 5.95 5.96 44.2K
12:49 5.95 5.96 5.95 5.95 22.7K
12:50 5.95 5.95 5.92 5.93 60.2K
12:51 5.93 5.93 5.92 5.93 7.7K
12:52 5.93 5.93 5.93 5.93 5.4K
12:53 5.93 5.93 5.92 5.93 14.7K
12:54 5.93 5.94 5.93 5.94 60.7K
12:55 5.93 5.95 5.93 5.95 46.1K
12:56 5.96 5.96 5.95 5.95 30.0K
12:57 5.94 5.96 5.94 5.96 25.3K
12:58 5.96 5.96 5.95 5.96 10.5K
12:59 5.96 5.96 5.96 5.96 24.2K
13:00 5.96 5.96 5.93 5.93 52.6K
13:01 5.93 5.93 5.92 5.92 9.7K
13:02 5.94 5.96 5.94 5.94 51.2K
13:03 5.94 5.94 5.93 5.93 10.7K
13:04 5.93 5.93 5.92 5.93 14.3K
13:05 5.93 5.93 5.93 5.93 18.0K
13:06 5.94 5.98 5.94 5.97 44.9K
13:07 5.98 5.98 5.97 5.98 13.0K
13:08 5.98 5.98 5.96 5.97 11.7K
13:09 5.97 6.02 5.97 6.02 89.9K
13:10 6.02 6.03 6.02 6.02 58.5K
13:11 6.01 6.02 6.00 6.02 67.4K
13:12 6.01 6.02 6.01 6.02 14.5K
13:13 6.02 6.03 6.01 6.03 8.6K
13:14 6.03 6.03 6.02 6.03 10.1K
13:15 6.03 6.03 6.01 6.02 16.6K
13:16 6.02 6.02 6.01 6.02 11.8K
13:17 6.01 6.01 6.00 6.01 10.7K
13:18 6.01 6.01 6.01 6.01 16.1K
13:19 6.01 6.01 6.01 6.01 8.0K
13:20 6.01 6.01 6.01 6.01 12.3K
13:21 6.01 6.02 6.01 6.01 18.5K
13:22 6.02 6.02 6.02 6.02 10.8K
13:23 6.02 6.02 6.01 6.01 37.4K
13:24 6.02 6.02 6.02 6.02 12.3K
13:25 6.02 6.02 6.02 6.02 5.4K
13:26 6.02 6.02 6.01 6.02 14.3K
13:27 6.02 6.02 6.01 6.01 5.8K
13:28 6.01 6.02 6.01 6.02 8.5K
13:29 6.02 6.02 6.01 6.02 7.1K
13:30 6.02 6.02 6.01 6.01 10.6K
13:31 6.02 6.02 5.99 6.00 66.1K
13:32 6.00 6.02 6.00 6.02 37.3K
13:33 6.01 6.03 6.01 6.03 10.4K
13:34 6.03 6.03 6.03 6.03 14.1K
13:35 6.03 6.03 6.02 6.02 19.3K
13:36 6.03 6.03 6.02 6.03 20.6K
13:37 6.03 6.03 6.02 6.03 5.6K
13:38 6.02 6.02 6.02 6.02 17.0K
13:39 6.02 6.02 6.02 6.02 10.9K
13:40 6.02 6.02 6.01 6.02 9.7K
13:41 6.01 6.02 6.01 6.01 13.1K
13:42 6.01 6.01 6.00 6.01 32.5K
13:43 6.01 6.01 6.00 6.01 11.2K
13:44 6.01 6.01 6.00 6.01 39.5K
13:45 6.01 6.01 6.01 6.01 10.3K
13:46 6.01 6.01 6.00 6.00 17.1K
13:47 6.01 6.02 6.00 6.02 85.0K
13:48 6.02 6.03 6.02 6.03 25.6K
13:49 6.03 6.03 6.02 6.03 8.9K
13:50 6.03 6.03 6.01 6.02 34.9K
13:51 6.02 6.02 6.01 6.02 20.6K
13:52 6.01 6.02 6.00 6.00 14.9K
13:53 6.00 6.01 5.98 5.98 34.8K
13:54 5.99 5.99 5.98 5.98 19.7K
13:55 5.98 5.98 5.97 5.97 7.6K
13:56 5.98 5.99 5.98 5.98 16.9K
13:57 5.99 5.99 5.99 5.99 12.0K
13:58 5.99 6.02 5.99 6.01 69.1K
13:59 6.02 6.02 6.02 6.02 6.1K
14:00 6.02 6.03 6.02 6.02 32.1K
14:01 6.02 6.03 6.02 6.03 10.3K
14:02 6.03 6.03 6.02 6.03 23.0K
14:03 6.03 6.04 6.03 6.04 8.0K
14:04 6.04 6.05 6.03 6.05 25.3K
14:05 6.05 6.05 6.04 6.05 90.1K
14:06 6.05 6.06 6.05 6.05 27.1K
14:07 6.06 6.06 6.05 6.06 53.3K
14:08 6.06 6.07 6.06 6.07 18.7K
14:09 6.06 6.06 6.06 6.06 28.1K
14:10 6.06 6.10 6.05 6.10 103.8K
14:11 6.09 6.10 6.08 6.08 64.9K
14:12 6.08 6.08 6.06 6.06 20.7K
14:13 6.06 6.06 6.05 6.05 20.3K
14:14 6.05 6.07 6.05 6.06 13.9K
14:15 6.07 6.07 6.06 6.06 31.8K
14:16 6.06 6.06 6.05 6.06 13.4K
14:17 6.06 6.06 6.05 6.06 25.6K
14:18 6.06 6.06 6.05 6.06 29.6K
14:19 6.06 6.06 6.05 6.06 10.1K
14:20 6.06 6.06 6.06 6.06 14.5K
14:21 6.06 6.06 6.05 6.06 26.5K
14:22 6.06 6.07 6.06 6.07 22.0K
14:23 6.06 6.07 6.06 6.07 4.9K
14:24 6.07 6.07 6.05 6.06 44.9K
14:25 6.07 6.07 6.05 6.05 31.9K
14:26 6.05 6.06 6.05 6.05 94.3K
14:27 6.06 6.07 6.06 6.07 48.4K
14:28 6.07 6.08 6.07 6.08 37.2K
14:29 6.08 6.08 6.07 6.07 18.6K
14:30 6.08 6.08 6.08 6.08 27.2K
14:31 6.08 6.08 6.07 6.08 11.9K
14:32 6.08 6.08 6.07 6.08 12.5K
14:33 6.08 6.08 6.07 6.08 23.9K
14:34 6.08 6.09 6.08 6.09 60.5K
14:35 6.09 6.09 6.08 6.09 193.2K
14:36 6.09 6.10 6.09 6.10 77.2K
14:37 6.09 6.10 6.09 6.10 13.2K
14:38 6.10 6.10 6.10 6.10 14.2K
14:39 6.10 6.11 6.09 6.09 127.1K
14:40 6.09 6.09 6.08 6.08 53.0K
14:41 6.09 6.09 6.08 6.08 19.0K
14:42 6.08 6.09 6.07 6.07 49.3K
14:43 6.08 6.08 6.04 6.04 135.1K
14:44 6.04 6.06 6.04 6.06 24.4K
14:45 6.06 6.06 6.05 6.06 28.4K
14:46 6.06 6.06 6.05 6.06 49.9K
14:47 6.06 6.06 6.05 6.06 26.3K
14:48 6.06 6.07 6.05 6.06 35.6K
14:49 6.06 6.07 6.06 6.07 5.0K
14:50 6.06 6.07 6.06 6.06 43.2K
14:51 6.06 6.06 6.05 6.06 22.4K
14:52 6.05 6.06 6.05 6.06 7.2K
14:53 6.06 6.06 6.05 6.06 14.6K
14:54 6.06 6.07 6.05 6.07 17.6K
14:55 6.07 6.07 6.06 6.07 18.5K
14:56 6.07 6.08 6.07 6.07 63.3K
14:57 6.08 6.08 6.07 6.08 9.8K
14:58 6.08 6.08 6.07 6.08 2.4K
14:59 6.08 6.08 6.08 6.08 21.2K
15:00 6.09 6.09 6.08 6.09 64.0K
15:01 6.09 6.09 6.08 6.09 10.0K
15:02 6.09 6.09 6.08 6.09 10.0K
15:03 6.09 6.09 6.08 6.09 13.1K
15:04 6.08 6.09 6.08 6.09 29.3K
15:05 6.09 6.09 6.08 6.08 33.1K
15:06 6.10 6.10 6.09 6.10 31.9K
15:07 6.09 6.09 6.08 6.08 67.4K
15:08 6.08 6.08 6.06 6.06 70.3K
15:09 6.04 6.06 6.04 6.06 51.8K
15:10 6.06 6.06 6.05 6.06 5.5K
15:11 6.06 6.06 6.05 6.05 16.2K
15:12 6.05 6.06 6.05 6.05 24.4K
15:13 6.05 6.06 6.05 6.06 20.5K
15:14 6.06 6.06 6.05 6.05 25.0K
15:15 6.05 6.05 6.04 6.05 28.0K
15:16 6.05 6.05 6.04 6.05 10.8K
15:17 6.05 6.05 6.05 6.05 17.0K
15:18 6.05 6.05 6.04 6.05 11.0K
15:19 6.05 6.06 6.05 6.06 34.3K
15:20 6.06 6.06 6.04 6.06 99.4K
15:21 6.06 6.06 6.03 6.05 89.4K
15:22 6.06 6.06 6.05 6.06 28.7K
15:23 6.07 6.07 6.06 6.06 31.2K
15:24 6.06 6.06 6.05 6.06 14.7K
15:25 6.06 6.06 6.05 6.05 36.1K
15:26 6.04 6.05 6.04 6.05 28.4K
15:27 6.05 6.05 6.05 6.05 13.0K
15:28 6.04 6.05 6.04 6.05 87.4K
15:29 6.05 6.05 6.04 6.05 9.0K
15:30 6.05 6.05 6.04 6.05 11.0K
15:31 6.05 6.07 6.05 6.07 75.6K
15:32 6.07 6.07 6.07 6.07 23.1K
15:33 6.07 6.07 6.07 6.07 53.2K
15:34 6.07 6.07 6.06 6.07 6.7K
15:35 6.07 6.07 6.07 6.07 23.5K
15:36 6.07 6.07 6.06 6.06 126.1K
15:37 6.06 6.08 6.05 6.07 162.6K
15:38 6.07 6.08 6.07 6.08 17.2K
15:39 6.08 6.09 6.07 6.08 56.3K
15:40 6.08 6.09 6.08 6.09 73.0K
15:41 6.09 6.10 6.08 6.10 31.5K
15:42 6.10 6.10 6.09 6.10 41.0K
15:43 6.10 6.10 6.09 6.10 28.9K
15:44 6.10 6.10 6.09 6.10 23.2K
15:45 6.10 6.13 6.10 6.12 185.5K
15:46 6.11 6.11 6.09 6.09 78.1K
15:47 6.09 6.09 6.08 6.09 33.1K
15:48 6.09 6.09 6.08 6.09 28.3K
15:49 6.08 6.09 6.08 6.09 41.6K
15:50 6.09 6.09 6.08 6.09 58.3K
15:51 6.08 6.10 6.08 6.09 200.1K
15:52 6.09 6.09 6.08 6.09 28.5K
15:53 6.09 6.10 6.09 6.10 70.9K
15:54 6.10 6.11 6.10 6.11 118.4K
15:55 6.12 6.12 6.11 6.12 161.0K
15:56 6.12 6.14 6.11 6.14 319.2K
15:57 6.14 6.15 6.14 6.15 173.0K
15:58 6.15 6.15 6.13 6.13 473.4K
15:59 6.14 6.14 6.13 6.14 2,437.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available