Lucent Inc (PK) (TMEF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.35135135135 | 4.44 | 4.5 | 4 | 263 | 4.43171103 | CS |
| 4 | 0.15 | 3.44827586207 | 4.35 | 4.5 | 4 | 229 | 4.39453136 | CS |
| 12 | 0.45 | 11.1111111111 | 4.05 | 4.5 | 3 | 1080 | 4.25327703 | CS |
| 26 | 2 | 80 | 2.5 | 4.5 | 2.5 | 3426 | 3.42245169 | CS |
| 52 | 2.45 | 119.512195122 | 2.05 | 4.5 | 2.05 | 3163 | 3.39872402 | CS |
| 156 | 2.45 | 119.512195122 | 2.05 | 4.5 | 2.05 | 3163 | 3.39872402 | CS |
| 260 | 2.45 | 119.512195122 | 2.05 | 4.5 | 2.05 | 3163 | 3.39872402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 4.5 | 0.06 | 1.35 | 4.44 | 4.5 | 4.38 | 850 |
| 1740522480 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 110 |
| 1740435600 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 110 |
| 1740176400 | 4.4 | -0.07 | -1.57 | 4.48 | 4.48 | 4 | 565 |
| 1740090480 | 4.47 | 0.02 | 0.45 | 4.45 | 4.47 | 4.45 | 320 |
| 1740003960 | 4.45 | 0 | 0.00 | 4.44 | 4.45 | 4.44 | 210 |
| 1739917740 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 341 |
| 1739572020 | 4.4 | 0.02 | 0.46 | 4.38 | 4.4 | 4.38 | 470 |
| 1739485320 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 110 |
| 1739398920 | 4.38 | 0.02 | 0.46 | 4.35 | 4.38 | 4.35 | 480 |
| 1739312940 | 4.36 | 0.01 | 0.23 | 4.35 | 4.36 | 4.35 | 405 |
| 1739226000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 115 |
| 1738967160 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1738880400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1738794480 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1738708080 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1738621740 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1738362000 | 4.35 | 0.01 | 0.23 | 4.35 | 4.35 | 4.35 | 100 |
| 1738276080 | 4.34 | -0.01 | -0.23 | 4.35 | 4.35 | 4.34 | 293 |
| 1738189740 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1738103220 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1738016820 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1737757620 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737671220 | 4.35 | 0.01 | 0.23 | 4.35 | 4.35 | 4.35 | 100 |
| 1737584640 | 4.34 | 0.29 | 7.16 | 4.34 | 4.34 | 4.34 | 100 |
| 1737498540 | 4.05 | -0.28 | -6.47 | 4.05 | 4.05 | 4.05 | 125 |
| 1737152880 | 4.33 | 0 | 0.00 | 4.25 | 4.33 | 4.25 | 250 |
| 1737066420 | 4.33 | 0 | 0.00 | 4.3 | 4.33 | 4.3 | 300 |
| 1736979720 | 4.33 | 0.04 | 0.93 | 4.29 | 4.33 | 4.29 | 200 |
| 1736893380 | 4.29 | -0.04 | -0.92 | 4.24 | 4.29 | 4.24 | 200 |
| 1736806800 | 4.33 | 0.03 | 0.70 | 4.33 | 4.33 | 4.33 | 115 |
| 1736547720 | 4.3 | 0.15 | 3.61 | 4.22 | 4.3 | 4.22 | 13477 |
| 1736375340 | 4.15 | -0.14 | -3.26 | 4.0875 | 4.22 | 4.0875 | 900 |
| 1736288940 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 3 | 12350 |
| 1736202360 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 233 |
| 1735942980 | 4.3 | -0.01 | -0.23 | 4.33 | 4.33 | 4.25 | 740 |
| 1735856700 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 110 |
| 1735683960 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.3099999 | 219 |
| 1735597740 | 4.3 | 0.01 | 0.23 | 4.3 | 4.3 | 4.3 | 153 |
| 1735338000 | 4.29 | 0.01 | 0.23 | 4.28 | 4.29 | 4.28 | 250 |
| 1735252020 | 4.28 | 0.06 | 1.42 | 4.23 | 4.28 | 4.23 | 3511 |
| 1735078200 | 4.22 | 0.04 | 0.96 | 4.18 | 4.22 | 4.18 | 2975 |
| 1734992400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 125 |
| 1734733200 | 4.18 | 0.02 | 0.48 | 4.1475 | 4.18 | 4.1475 | 725 |
| 1734646800 | 4.16 | 0.01 | 0.24 | 4.16 | 4.16 | 4.16 | 600 |
| 1734560940 | 4.15 | 0.01 | 0.24 | 4.11 | 4.15 | 4.11 | 9425 |
| 1734474360 | 4.14 | 0.02 | 0.49 | 4.14 | 4.14 | 4.14 | 175 |
| 1734388140 | 4.12 | 0.06 | 1.42 | 4.12 | 4.12 | 4.12 | 100 |
| 1734128940 | 4.0625 | 0.03 | 0.81 | 4.0264 | 4.1025 | 4.0264 | 300 |
| 1734042480 | 4.03 | -0.04 | -0.98 | 4.04 | 4.12 | 4.03 | 825 |
| 1733955900 | 4.07 | 0 | 0.00 | 4.07 | 4.12 | 4.07 | 300 |
| 1733869200 | 4.07 | -0.04 | -0.97 | 4.12 | 4.12 | 4.07 | 200 |
| 1733782800 | 4.11 | 0.01 | 0.24 | 4.11 | 4.11 | 4.11 | 100 |
| 1733523600 | 4.1 | 0 | 0.00 | 4.07 | 4.1 | 4.07 | 700 |
| 1733437500 | 4.1 | 0.01 | 0.24 | 4.05 | 4.1 | 4.0475 | 950 |
| 1733350980 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1733264580 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1733178180 | 4.09 | 0.02 | 0.49 | 4.09 | 4.09 | 4.09 | 875 |
| 1732918200 | 4.07 | 0.02 | 0.49 | 4.07 | 4.07 | 4.07 | 100 |
| 1732746540 | 4.05 | 0.02 | 0.50 | 4.05 | 4.05 | 4.05 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
