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 | -2.42 | -8.29903978052 | 29.16 | 29.69 | 24.59 | 2419 | 27.75601488 | DR |
| 4 | -7.15 | -21.0976689289 | 33.89 | 35.96 | 24.59 | 6109 | 30.3839771 | DR |
| 12 | -18.85 | -41.346786576 | 45.59 | 47.48 | 24.59 | 5564 | 36.12109414 | DR |
| 26 | -6.14 | -18.6739659367 | 32.88 | 59.45 | 24.59 | 9584 | 42.55569599 | DR |
| 52 | 19.08 | 249.08616188 | 7.66 | 59.45 | 5.47 | 8008 | 33.04723866 | DR |
| 156 | -23.86 | -47.1541501976 | 50.6 | 61 | 4.84 | 3818 | 26.73268329 | DR |
| 260 | -31.64 | -54.1966426859 | 58.38 | 87.88 | 4.84 | 3013 | 28.82900563 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 26.74 | 0.54 | 2.06 | 26.2 | 26.88 | 24.59 | 30124 |
| 1739568600 | 26.2 | -1.24 | -4.52 | 27.28 | 27.28 | 25.96 | 1306 |
| 1739482140 | 27.44 | -0.44 | -1.58 | 26.73 | 27.99 | 26.73 | 3184 |
| 1739395740 | 27.88 | 0.2 | 0.72 | 27.89 | 27.89 | 26.62 | 1534 |
| 1739309400 | 27.68 | -0.97 | -3.39 | 29.69 | 29.69 | 27.57 | 2659 |
| 1739222940 | 28.65 | -0.39 | -1.34 | 29.16 | 29.19 | 28.36 | 3412 |
| 1738963800 | 29.04 | 0.69 | 2.43 | 28.81 | 29.35 | 28.54 | 4439 |
| 1738877340 | 28.35 | -0.43 | -1.49 | 28.83 | 29.6 | 28.2 | 18142 |
| 1738790940 | 28.78 | -0.32 | -1.10 | 31.4 | 32.34 | 27.62 | 14608 |
| 1738704600 | 29.1 | 0.68 | 2.39 | 28.26 | 29.1 | 28.13 | 2792 |
| 1738618200 | 28.42 | 0 | 0.00 | 28.42 | 28.59 | 27.54 | 1720 |
| 1738358940 | 28.42 | -0.73 | -2.50 | 28.91 | 29.77 | 28.38 | 1047 |
| 1738272540 | 29.15 | -1.12 | -3.70 | 29.6 | 29.7 | 28.8 | 2181 |
| 1738186200 | 30.27 | 0.63 | 2.13 | 29.7 | 30.5 | 29 | 3684 |
| 1738099740 | 29.64 | -0.08 | -0.27 | 29.8 | 30.37 | 28.12 | 4909 |
| 1738013340 | 29.72 | -5.52 | -15.66 | 35.24 | 35.24 | 29.05 | 14407 |
| 1737754200 | 35.24 | 1.21 | 3.56 | 34.02 | 35.64 | 34.02 | 5086 |
| 1737667740 | 34.03 | 0.85 | 2.56 | 34.64 | 34.69 | 33.52 | 102 |
| 1737581400 | 33.18 | 0 | 0.00 | 33.18 | 33.18 | 33.18 | 0 |
| 1737495000 | 33.18 | -0.42 | -1.25 | 33.95 | 35.96 | 33.18 | 2031 |
| 1737408600 | 33.6 | -0.41 | -1.21 | 33.89 | 34.72 | 33.6 | 28819 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
