Lumen Technologies

LUMN
🏛️ usa →
6.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.24 5.30 5.11 5.22 18.6M
2022-12-29 5.12 5.37 5.11 5.30 18.8M
2022-12-28 5.26 5.32 5.07 5.09 19.5M
2022-12-27 5.18 5.29 4.99 5.28 18.2M
2022-12-23 5.16 5.31 5.12 5.24 14.8M
2022-12-22 5.27 5.27 5.03 5.19 20.8M
2022-12-21 5.31 5.37 5.23 5.30 19.7M
2022-12-20 5.24 5.31 5.18 5.28 15.6M
2022-12-19 5.37 5.42 5.23 5.29 16.5M
2022-12-16 5.38 5.47 5.31 5.41 84.0M
2022-12-15 5.65 5.74 5.43 5.43 21.2M
2022-12-14 5.65 5.87 5.63 5.77 20.7M
2022-12-13 5.62 5.84 5.59 5.68 26.2M
2022-12-12 5.51 5.61 5.44 5.56 20.3M
2022-12-09 5.36 5.63 5.33 5.49 14.7M
2022-12-08 5.45 5.49 5.34 5.40 17.8M
2022-12-07 5.39 5.47 5.27 5.44 22.5M
2022-12-06 5.15 5.41 5.11 5.40 25.5M
2022-12-05 5.48 5.52 5.15 5.20 25.0M
2022-12-02 5.55 5.64 5.45 5.51 21.4M
2022-12-01 5.51 5.72 5.49 5.59 27.9M
2022-11-30 5.46 5.54 5.31 5.47 83.8M
2022-11-29 5.49 5.55 5.29 5.47 32.3M
2022-11-28 5.79 5.82 5.46 5.52 27.7M
2022-11-25 5.88 5.94 5.80 5.84 8.1M
2022-11-23 5.77 5.94 5.69 5.88 14.1M
2022-11-22 5.73 5.88 5.71 5.83 15.6M
2022-11-21 5.86 5.91 5.68 5.76 16.2M
2022-11-18 5.96 6.03 5.81 5.87 15.6M
2022-11-17 5.77 5.97 5.71 5.88 17.6M
2022-11-16 6.03 6.10 5.78 5.82 23.0M
2022-11-15 6.25 6.38 6.02 6.08 34.5M
2022-11-14 6.34 6.44 6.24 6.31 23.3M
2022-11-11 6.45 6.50 6.23 6.34 28.8M
2022-11-10 6.54 6.76 6.41 6.45 23.3M
2022-11-09 6.27 6.51 6.24 6.33 24.7M
2022-11-08 6.10 6.51 6.07 6.34 35.0M
2022-11-07 5.90 6.14 5.87 6.04 33.0M
2022-11-04 5.68 6.05 5.68 5.92 42.8M
2022-11-03 5.92 6.47 5.78 5.80 62.8M
2022-11-02 7.37 7.39 7.02 7.05 31.0M
2022-11-01 7.50 7.60 7.36 7.43 15.3M
2022-10-31 7.34 7.37 7.12 7.36 16.4M
2022-10-28 7.05 7.35 7.02 7.34 16.3M
2022-10-27 7.16 7.18 6.94 6.97 14.8M
2022-10-26 6.96 7.22 6.91 7.06 16.5M
2022-10-25 6.72 6.93 6.69 6.92 21.6M
2022-10-24 6.70 6.80 6.63 6.75 20.2M
2022-10-21 6.67 6.89 6.58 6.66 18.5M
2022-10-20 6.86 7.02 6.68 6.70 17.8M
2022-10-19 6.98 7.04 6.76 6.85 14.7M
2022-10-18 7.00 7.13 6.98 7.08 15.0M
2022-10-17 6.85 7.05 6.84 6.88 12.3M
2022-10-14 6.86 6.91 6.66 6.72 14.2M
2022-10-13 6.50 6.91 6.42 6.84 19.4M
2022-10-12 6.67 6.74 6.56 6.63 20.6M
2022-10-11 6.38 6.78 6.34 6.67 30.7M
2022-10-10 6.75 6.83 6.49 6.51 16.7M
2022-10-07 6.88 6.88 6.63 6.70 25.0M
2022-10-06 7.26 7.34 6.88 6.93 32.0M
2022-10-05 7.41 7.62 7.13 7.28 26.6M
2022-10-04 7.90 8.06 7.88 8.04 18.5M
2022-10-03 7.52 7.80 7.37 7.78 20.7M
2022-09-30 7.45 7.52 7.27 7.28 22.6M
2022-09-29 7.71 7.75 7.28 7.38 21.3M
2022-09-28 7.63 7.86 7.62 7.82 14.1M
2022-09-27 7.83 7.97 7.57 7.60 25.1M
2022-09-26 8.09 8.17 7.62 7.71 25.3M
2022-09-23 8.17 8.25 7.95 8.13 20.1M
2022-09-22 8.48 8.50 8.17 8.32 20.3M
2022-09-21 8.59 8.65 8.43 8.46 20.8M
2022-09-20 8.72 8.73 8.43 8.56 18.6M
2022-09-19 8.75 8.87 8.70 8.82 12.8M
2022-09-16 8.92 8.92 8.75 8.80 34.6M
2022-09-15 8.97 9.12 8.87 8.96 13.5M
2022-09-14 9.20 9.21 8.94 8.95 21.4M
2022-09-13 9.83 9.87 9.09 9.15 28.9M
2022-09-12 10.07 10.17 9.97 10.07 12.9M
2022-09-09 9.79 10.01 9.77 9.97 12.8M
2022-09-08 9.75 9.77 9.47 9.66 13.2M
2022-09-07 9.66 9.87 9.64 9.78 9.4M
2022-09-06 9.90 9.91 9.58 9.67 15.3M
2022-09-02 10.18 10.19 9.84 9.85 9.0M
2022-09-01 9.89 10.07 9.84 10.07 10.2M
2022-08-31 10.03 10.11 9.94 9.96 14.6M
2022-08-30 10.30 10.31 10.02 10.05 11.7M
2022-08-29 10.45 10.53 10.26 10.29 11.5M
2022-08-26 11.07 11.09 10.72 10.76 11.5M
2022-08-25 10.97 11.07 10.94 11.05 8.9M
2022-08-24 10.91 10.97 10.78 10.91 11.3M
2022-08-23 10.75 10.95 10.75 10.88 8.3M
2022-08-22 10.95 10.99 10.70 10.71 12.8M
2022-08-19 10.98 11.11 10.90 11.06 8.5M
2022-08-18 11.06 11.08 10.93 11.04 7.5M
2022-08-17 11.19 11.23 10.98 11.06 6.0M
2022-08-16 11.12 11.38 11.12 11.26 8.2M
2022-08-15 11.18 11.18 10.92 11.07 7.6M
2022-08-12 11.25 11.31 11.13 11.23 6.7M
2022-08-11 11.01 11.24 10.98 11.15 8.6M
2022-08-10 10.93 11.05 10.82 10.89 7.5M
2022-08-09 10.97 11.01 10.78 10.87 6.6M
2022-08-08 10.79 11.22 10.78 10.97 9.0M
2022-08-05 10.77 10.80 10.61 10.68 10.8M
2022-08-04 10.87 10.91 10.46 10.84 17.9M
2022-08-03 11.12 11.20 10.93 11.15 12.9M
2022-08-02 10.96 11.03 10.69 10.77 9.6M
2022-08-01 10.90 11.12 10.86 11.03 10.4M
2022-07-29 10.90 11.00 10.81 10.89 10.0M
2022-07-28 11.00 11.10 10.70 10.87 10.5M
2022-07-27 10.82 10.99 10.65 10.97 6.7M
2022-07-26 10.65 10.84 10.55 10.74 8.8M
2022-07-25 10.62 10.75 10.50 10.63 7.3M
2022-07-22 10.35 10.55 10.31 10.55 9.3M
2022-07-21 10.44 10.49 10.05 10.45 19.5M
2022-07-20 11.01 11.11 10.88 11.05 8.0M
2022-07-19 10.89 11.12 10.80 11.04 8.4M
2022-07-18 10.83 10.92 10.75 10.78 6.9M
2022-07-15 10.84 10.84 10.59 10.77 6.8M
2022-07-14 10.51 10.65 10.46 10.63 7.7M
2022-07-13 10.78 10.87 10.55 10.77 5.3M
2022-07-12 10.68 10.97 10.63 10.85 6.6M
2022-07-11 10.80 10.93 10.68 10.69 8.1M
2022-07-08 10.97 11.07 10.77 10.81 7.5M
2022-07-07 10.90 11.03 10.88 10.95 9.6M
2022-07-06 11.07 11.13 10.78 10.86 7.3M
2022-07-05 11.01 11.10 10.84 11.08 9.4M
2022-07-01 10.92 11.19 10.89 11.14 9.4M
2022-06-30 11.08 11.14 10.84 10.91 9.0M
2022-06-29 11.27 11.29 11.08 11.24 6.5M
2022-06-28 11.50 11.61 11.22 11.25 7.4M
2022-06-27 11.28 11.43 11.20 11.37 7.8M
2022-06-24 11.00 11.38 10.88 11.27 15.8M
2022-06-23 10.63 10.96 10.61 10.95 10.9M
2022-06-22 10.61 10.79 10.54 10.59 10.2M
2022-06-21 10.72 10.94 10.53 10.79 12.6M
2022-06-17 10.26 10.51 10.18 10.39 29.4M
2022-06-16 10.32 10.40 10.07 10.18 15.3M
2022-06-15 10.61 10.74 10.35 10.50 12.8M
2022-06-14 10.54 10.71 10.44 10.59 11.2M
2022-06-13 11.01 11.09 10.42 10.50 12.6M
2022-06-10 11.39 11.63 11.26 11.27 11.1M
2022-06-09 11.68 11.74 11.45 11.45 9.0M
2022-06-08 11.80 11.89 11.62 11.67 6.6M
2022-06-07 11.72 11.89 11.63 11.85 7.6M
2022-06-06 11.65 11.79 11.61 11.73 6.1M
2022-06-03 11.81 11.88 11.60 11.64 10.6M
2022-06-02 11.96 12.09 11.70 11.82 8.4M
2022-06-01 12.22 12.28 11.65 11.96 13.5M
2022-05-31 12.41 12.44 12.18 12.24 21.4M
2022-05-27 12.08 12.54 12.04 12.50 12.0M
2022-05-26 12.08 12.35 12.06 12.30 16.8M
2022-05-25 11.79 12.01 11.65 11.96 13.3M
2022-05-24 11.40 11.90 11.30 11.88 13.0M
2022-05-23 11.15 11.52 11.02 11.45 11.4M
2022-05-20 11.38 11.45 10.80 11.06 22.9M
2022-05-19 11.32 11.55 11.26 11.36 12.4M
2022-05-18 11.86 11.88 11.32 11.40 10.7M
2022-05-17 11.65 11.99 11.61 11.89 9.1M
2022-05-16 11.62 11.79 11.53 11.67 7.7M
2022-05-13 11.50 11.75 11.38 11.59 11.7M
2022-05-12 10.70 11.56 10.67 11.47 23.6M
2022-05-11 10.72 11.03 10.59 10.61 14.8M
2022-05-10 11.16 11.55 10.57 10.70 18.8M
2022-05-09 10.91 11.27 10.78 11.15 14.7M
2022-05-06 10.70 10.96 10.49 10.91 18.5M
2022-05-05 11.24 11.27 10.43 10.74 26.0M
2022-05-04 10.39 10.80 10.15 10.65 22.2M
2022-05-03 10.22 10.59 10.19 10.41 12.7M
2022-05-02 10.10 10.34 10.00 10.26 17.9M
2022-04-29 10.48 10.51 10.04 10.06 15.4M
2022-04-28 10.46 10.54 10.29 10.53 10.3M
2022-04-27 10.69 10.70 10.36 10.39 11.4M
2022-04-26 10.85 11.01 10.69 10.71 9.4M
2022-04-25 10.74 10.97 10.39 10.87 13.4M
2022-04-22 11.60 11.65 10.75 10.81 18.4M
2022-04-21 11.64 11.74 11.57 11.61 6.5M
2022-04-20 11.57 11.65 11.45 11.59 6.4M
2022-04-19 11.37 11.58 11.31 11.53 8.0M
2022-04-18 11.46 11.54 11.27 11.34 7.5M
2022-04-14 11.59 11.68 11.46 11.47 5.7M
2022-04-13 11.38 11.58 11.35 11.56 6.4M
2022-04-12 11.48 11.55 11.33 11.40 7.0M
2022-04-11 11.37 11.62 11.33 11.40 9.1M
2022-04-08 11.33 11.47 11.23 11.36 7.9M
2022-04-07 11.31 11.51 11.16 11.40 8.7M
2022-04-06 11.22 11.40 11.07 11.29 12.0M
2022-04-05 11.52 11.68 11.28 11.28 11.4M
2022-04-04 11.46 11.59 11.39 11.53 7.9M
2022-04-01 11.34 11.52 11.16 11.51 9.4M
2022-03-31 11.38 11.45 11.24 11.27 9.1M
2022-03-30 11.32 11.54 11.25 11.38 9.1M
2022-03-29 11.20 11.37 11.15 11.33 8.1M
2022-03-28 11.19 11.21 10.94 11.21 10.2M
2022-03-25 10.93 11.45 10.89 11.40 10.7M
2022-03-24 10.89 10.95 10.79 10.89 7.3M
2022-03-23 10.98 11.14 10.83 10.87 7.4M
2022-03-22 11.03 11.09 10.81 10.96 9.6M
2022-03-21 11.10 11.25 10.92 10.96 9.6M
2022-03-18 10.87 11.15 10.78 11.09 25.5M
2022-03-17 10.82 10.88 10.63 10.81 8.6M
2022-03-16 10.80 10.90 10.61 10.82 10.7M
2022-03-15 10.75 10.86 10.55 10.78 11.7M
2022-03-14 10.81 10.85 10.54 10.71 9.6M
2022-03-11 10.64 10.93 10.61 10.68 11.4M
2022-03-10 10.58 10.77 10.41 10.59 15.1M
2022-03-09 11.02 11.09 10.57 10.62 20.7M
2022-03-08 10.66 11.34 10.63 10.95 35.2M
2022-03-07 10.18 10.69 10.15 10.68 18.0M
2022-03-04 10.60 10.77 10.44 10.55 12.7M
2022-03-03 10.47 10.78 10.40 10.73 15.9M
2022-03-02 10.51 10.52 10.26 10.34 14.3M
2022-03-01 10.35 10.52 10.20 10.42 14.0M
2022-02-28 9.95 10.40 9.93 10.36 22.1M
2022-02-25 9.68 10.27 9.68 10.09 16.8M
2022-02-24 9.45 9.74 9.31 9.73 21.0M
2022-02-23 9.80 9.89 9.58 9.62 18.1M
2022-02-22 9.85 9.99 9.59 9.78 19.6M
2022-02-18 9.71 9.96 9.66 9.94 17.7M
2022-02-17 9.89 9.92 9.72 9.78 17.4M
2022-02-16 9.94 10.05 9.82 9.86 19.9M
2022-02-15 9.98 10.11 9.88 10.04 24.0M
2022-02-14 10.00 10.14 9.72 9.91 34.5M
2022-02-11 10.92 10.92 10.08 10.09 49.9M
2022-02-10 11.17 11.25 10.74 10.83 65.4M
2022-02-09 12.66 12.87 12.63 12.82 20.5M
2022-02-08 12.62 12.69 12.51 12.68 13.1M
2022-02-07 12.59 12.69 12.51 12.54 13.2M
2022-02-04 12.55 12.65 12.39 12.51 10.3M
2022-02-03 12.78 12.93 12.55 12.61 8.6M
2022-02-02 12.60 12.79 12.48 12.79 9.6M
2022-02-01 12.36 12.72 12.32 12.58 16.6M
2022-01-31 12.02 12.37 11.98 12.36 11.9M
2022-01-28 11.92 12.15 11.80 12.14 10.7M
2022-01-27 12.05 12.24 11.78 11.88 10.9M
2022-01-26 12.23 12.28 11.88 12.02 14.2M
2022-01-25 12.21 12.26 11.93 12.10 10.7M
2022-01-24 11.95 12.27 11.81 12.25 13.7M
2022-01-21 12.02 12.17 11.93 12.03 10.0M
2022-01-20 12.13 12.39 12.05 12.05 13.4M
2022-01-19 12.22 12.32 11.90 12.10 9.1M
2022-01-18 12.38 12.48 11.93 12.13 13.1M
2022-01-14 12.25 12.39 12.02 12.34 17.0M
2022-01-13 12.64 12.70 12.22 12.27 37.7M
2022-01-12 13.31 13.50 13.22 13.29 6.9M
2022-01-11 13.79 13.80 13.27 13.34 9.9M
2022-01-10 13.73 13.93 13.47 13.65 13.2M
2022-01-07 13.12 13.81 13.05 13.77 14.0M
2022-01-06 13.24 13.29 12.83 13.03 10.7M
2022-01-05 12.99 13.19 12.80 12.80 12.0M
2022-01-04 12.81 12.99 12.76 12.85 8.7M
2022-01-03 12.61 12.84 12.60 12.70 9.4M