Skip to main content

Lantronix Inc (NQ: LTRX )

3.890 +0.020 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.880 3.920 3.770 3.890 123,078 +0.02(+0.52%)
Jul 18, 2024 3.840 3.990 3.800 3.870 226,354 +0.03(+0.78%)
Jul 17, 2024 3.870 3.910 3.770 3.840 231,087 -0.09(-2.29%)
Jul 16, 2024 3.810 4.020 3.810 3.930 278,253 +0.14(+3.69%)
Jul 15, 2024 3.750 3.897 3.740 3.790 175,389 +0.06(+1.61%)
Jul 12, 2024 3.800 3.860 3.710 3.730 190,157 -0.07(-1.84%)
Jul 11, 2024 3.760 3.900 3.743 3.800 186,640 +0.05(+1.33%)
Jul 10, 2024 3.620 3.790 3.620 3.750 169,244 +0.11(+3.02%)
Jul 09, 2024 3.680 3.710 3.620 3.640 230,814 -0.03(-0.82%)
Jul 08, 2024 3.580 3.685 3.580 3.670 219,414 +0.09(+2.51%)
Jul 05, 2024 3.620 3.665 3.530 3.580 121,181 -0.03(-0.83%)
Jul 03, 2024 3.610 3.700 3.610 3.610 68,677 +0.01(+0.28%)
Jul 02, 2024 3.610 3.630 3.550 3.600 171,752 -0.01(-0.28%)
Jul 01, 2024 3.550 3.650 3.520 3.610 290,690 +0.06(+1.69%)
Jun 28, 2024 3.580 3.620 3.530 3.550 388,903 -0.01(-0.28%)
Jun 27, 2024 3.650 3.699 3.540 3.560 170,708 -0.10(-2.73%)
Jun 26, 2024 3.480 3.670 3.460 3.660 160,483 +0.14(+3.98%)
Jun 25, 2024 3.580 3.620 3.480 3.520 131,912 -0.06(-1.68%)
Jun 24, 2024 3.650 3.679 3.580 3.580 94,626 -0.06(-1.65%)
Jun 21, 2024 3.600 3.650 3.570 3.640 150,415 +0.04(+1.11%)
Jun 20, 2024 3.550 3.660 3.545 3.600 106,709 +0.03(+0.84%)
Jun 18, 2024 3.740 3.770 3.570 3.570 148,462 -0.19(-5.05%)
Jun 17, 2024 3.660 3.800 3.660 3.760 190,954 +0.17(+4.74%)
Jun 14, 2024 3.630 3.710 3.580 3.590 105,195 -0.10(-2.71%)
Jun 13, 2024 3.660 3.720 3.550 3.690 236,498 +0.07(+1.93%)
Jun 12, 2024 3.800 3.820 3.610 3.620 283,150 -0.10(-2.69%)
Jun 11, 2024 3.970 3.980 3.620 3.720 352,942 -0.27(-6.77%)
Jun 10, 2024 3.850 4.000 3.830 3.990 359,624 +0.22(+5.84%)
Jun 07, 2024 3.820 3.840 3.720 3.770 141,052 -0.07(-1.82%)
Jun 06, 2024 3.830 3.875 3.755 3.840 116,266 +0.05(+1.32%)
Jun 05, 2024 3.780 3.810 3.710 3.790 173,334 +0.02(+0.53%)
Jun 04, 2024 3.820 3.820 3.680 3.770 174,502 -0.05(-1.31%)
Jun 03, 2024 4.000 4.020 3.810 3.820 254,916 -0.16(-4.02%)
May 31, 2024 3.890 3.990 3.850 3.980 141,834 +0.11(+2.84%)
May 30, 2024 3.780 3.900 3.695 3.870 221,665 +0.10(+2.65%)
May 29, 2024 3.710 3.870 3.680 3.770 215,902 +0.03(+0.80%)
May 28, 2024 3.830 3.900 3.710 3.740 280,409 -0.01(-0.27%)
May 24, 2024 3.770 3.780 3.660 3.750 301,442 -0.02(-0.53%)
May 23, 2024 3.850 3.890 3.745 3.770 175,836 -0.07(-1.82%)
May 22, 2024 3.760 3.910 3.750 3.840 237,070 +0.10(+2.67%)
May 21, 2024 3.850 3.850 3.720 3.740 270,248 -0.12(-3.11%)
May 20, 2024 4.010 4.020 3.850 3.860 188,222 -0.15(-3.74%)
May 17, 2024 4.130 4.130 3.960 4.010 174,470 -0.09(-2.20%)
May 16, 2024 3.950 4.110 3.860 4.100 348,921 +0.15(+3.80%)
May 15, 2024 3.820 4.030 3.790 3.950 322,751 +0.17(+4.50%)
May 14, 2024 3.760 3.920 3.760 3.780 243,270 +0.02(+0.53%)
May 13, 2024 3.520 3.915 3.520 3.760 605,891 +0.23(+6.52%)
May 10, 2024 3.630 3.670 3.430 3.530 370,716 -0.07(-1.94%)
May 09, 2024 3.750 3.790 3.590 3.600 357,751 -0.13(-3.61%)
May 08, 2024 3.710 3.800 3.700 3.735 146,749 +0.03(+0.95%)
May 07, 2024 3.780 3.830 3.680 3.700 314,108 -0.04(-1.07%)
May 06, 2024 3.750 3.990 3.650 3.740 651,251 +0.10(+2.75%)
May 03, 2024 3.700 3.700 3.560 3.640 262,437 -0.04(-1.09%)
May 02, 2024 3.730 3.730 3.561 3.680 292,428 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.