Lumen Technologies Inc (L1MN34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 3.56272838002 | 32.84 | 35 | 31.52 | 1522 | 33.08075963 | DR |
| 4 | -1.75 | -4.8937360179 | 35.76 | 38.8 | 31.52 | 1836 | 34.76712029 | DR |
| 12 | -2.11 | -5.84163898117 | 36.12 | 59.45 | 31.52 | 14415 | 47.45621995 | DR |
| 26 | 26.79 | 371.052631579 | 7.22 | 59.45 | 7.11 | 13146 | 36.80064689 | DR |
| 52 | 26.45 | 349.867724868 | 7.56 | 59.45 | 5.47 | 7935 | 31.80768219 | DR |
| 156 | -34.91 | -50.6529309344 | 68.92 | 68.98 | 4.84 | 3662 | 26.68693633 | DR |
| 260 | -24.37 | -41.7437478589 | 58.38 | 87.88 | 4.84 | 2954 | 28.75717129 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 34.01 | 0.57 | 1.70 | 33.549999 | 34.01 | 33.549999 | 311 |
| 1737062940 | 33.439999 | 0 | 0.00 | 33.32 | 33.96 | 33.32 | 878 |
| 1736976540 | 33.439999 | 1.62 | 5.09 | 31.82 | 35 | 31.52 | 3179 |
| 1736890140 | 31.82 | -0.61 | -1.88 | 33.09 | 33.24 | 31.61 | 1214 |
| 1736803740 | 32.43 | -0.85 | -2.55 | 32.32 | 32.96 | 32.17 | 462 |
| 1736544540 | 33.28 | -0.49 | -1.45 | 32.84 | 33.28 | 32.5 | 1876 |
| 1736458140 | 33.77 | 0.22 | 0.66 | 33.18 | 33.77 | 32.84 | 178 |
| 1736371740 | 33.549999 | -0.22 | -0.65 | 33.8 | 33.8 | 33.28 | 724 |
| 1736285400 | 33.77 | -2.15 | -5.99 | 36.14 | 36.14 | 33.27 | 4890 |
| 1736198940 | 35.92 | 1.33 | 3.85 | 34.59 | 35.92 | 34.4 | 139 |
| 1735939740 | 34.59 | -0.14 | -0.40 | 34.8 | 35.6 | 34.59 | 1291 |
| 1735853400 | 34.73 | 1.12 | 3.33 | 33.04 | 34.77 | 33.04 | 2447 |
| 1735594200 | 33.61 | -4.85 | -12.61 | 34 | 34.01 | 32.5 | 3398 |
| 1735334940 | 38.46 | 3.17 | 8.98 | 35.2 | 38.46 | 33.81 | 5157 |
| 1735248540 | 35.29 | -0.83 | -2.30 | 35.39 | 36.04 | 34.99 | 994 |
| 1734989340 | 36.12 | 0.09 | 0.25 | 35.9 | 36.73 | 35.28 | 797 |
| 1734730200 | 36.03 | -2.82 | -7.26 | 35.76 | 38.8 | 35.36 | 1754 |
| 1734643800 | 38.85 | 2.91 | 8.10 | 36.08 | 38.85 | 35.45 | 12718 |
| 1734557400 | 35.94 | -0.17 | -0.47 | 37.36 | 38.9 | 35.94 | 10026 |
| 1734470940 | 36.11 | -1.75 | -4.62 | 37.86 | 37.9 | 36.11 | 4504 |
| 1734384540 | 37.86 | -1.57 | -3.98 | 39.42 | 40 | 37.44 | 5946 |
| 1734125340 | 39.43 | 1.4 | 3.68 | 38.44 | 39.43 | 38.44 | 4910 |
| 1734039000 | 38.03 | -2.26 | -5.61 | 39.06 | 39.56 | 38.03 | 3520 |
| 1733952540 | 40.29 | 0.98 | 2.49 | 39.7 | 40.29 | 37.79 | 2952 |
| 1733866140 | 39.31 | 0.22 | 0.56 | 39.52 | 39.56 | 37.8 | 5036 |
| 1733779740 | 39.09 | -3.81 | -8.88 | 42.91 | 43 | 39.09 | 36887 |
| 1733520600 | 42.9 | 3.73 | 9.52 | 39.08 | 42.9 | 38.99 | 9502 |
| 1733434200 | 39.17 | -0.99 | -2.47 | 40.1 | 40.1 | 37.77 | 6852 |
| 1733347800 | 40.16 | -1.13 | -2.74 | 41.49 | 41.6 | 39.77 | 11050 |
| 1733261340 | 41.29 | -1.4 | -3.28 | 45.35 | 45.35 | 40.92 | 3715 |
| 1733174940 | 42.69 | -0.41 | -0.95 | 44.49 | 45.3 | 42.69 | 14001 |
| 1732915740 | 43.1 | -4.38 | -9.22 | 45.75 | 47.48 | 43.1 | 8372 |
| 1732829400 | 47.48 | 3.68 | 8.40 | 45 | 47.48 | 41.75 | 9947 |
| 1732743000 | 43.8 | -1.2 | -2.67 | 45.2 | 45.2 | 43 | 1721 |
| 1732656600 | 45 | -0.01 | -0.02 | 44.98 | 45.9 | 43.75 | 2032 |
| 1732570140 | 45.01 | -1.06 | -2.30 | 45.59 | 47.02 | 45.01 | 6580 |
| 1732310940 | 46.07 | 0.37 | 0.81 | 46 | 48.1 | 45.66 | 53459 |
| 1732224600 | 45.7 | 1.24 | 2.79 | 44.46 | 47.34 | 43.72 | 54605 |
| 1732051800 | 44.46 | -2.44 | -5.20 | 47.45 | 47.53 | 42.7 | 11076 |
| 1731965340 | 46.9 | -3.15 | -6.29 | 50.02 | 50.02 | 46.61 | 5640 |
| 1731619800 | 50.05 | -1.61 | -3.12 | 52 | 52 | 49.1 | 7054 |
| 1731533400 | 51.66 | -0.77 | -1.47 | 53.48 | 54.13 | 51.05 | 82691 |
| 1731446940 | 52.43 | -5.89 | -10.10 | 57.91 | 57.91 | 52.32 | 109667 |
| 1731360540 | 58.32 | 3.04 | 5.50 | 55.85 | 59.45 | 55.68 | 82517 |
| 1731101400 | 55.28 | 2.98 | 5.70 | 52.3 | 56.84 | 51.46 | 26538 |
| 1731014940 | 52.3 | 1.63 | 3.22 | 51.17 | 53.28 | 49.15 | 20080 |
| 1730928600 | 50.67 | 5.67 | 12.60 | 44.99 | 52.48 | 41 | 43194 |
| 1730842200 | 45 | 1.64 | 3.78 | 44.49 | 45.05 | 42.1 | 19033 |
| 1730755800 | 43.36 | 2 | 4.84 | 41.35 | 43.88 | 40.04 | 21874 |
| 1730496600 | 41.36 | 4 | 10.71 | 37.26 | 41.36 | 37.15 | 24265 |
| 1730410200 | 37.36 | -0.63 | -1.66 | 37.98 | 38.55 | 36.25 | 2871 |
| 1730323800 | 37.99 | 0.08 | 0.21 | 39.16 | 39.43 | 37.59 | 4640 |
| 1730237340 | 37.91 | 1.51 | 4.15 | 36.77 | 37.91 | 35.76 | 4962 |
| 1730151000 | 36.4 | -0.51 | -1.38 | 36.91 | 37.44 | 36.04 | 7508 |
| 1729891800 | 36.91 | 1.09 | 3.04 | 36.12 | 37.18 | 35.84 | 7060 |
| 1729805400 | 35.82 | 0.53 | 1.50 | 34.58 | 36.45 | 34.58 | 10706 |
| 1729719000 | 35.29 | 0.33 | 0.94 | 35.31 | 36.11 | 34.62 | 11311 |
| 1729632600 | 34.96 | -2.44 | -6.52 | 36.45 | 37.36 | 34.92 | 21977 |
| 1729546140 | 37.4 | -1.6 | -4.10 | 44.77 | 44.77 | 35.6 | 30539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
