Skip to main content

Lantronix Inc (NQ: LTRX )

3.755 -0.015 (-0.40%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.720 3.820 3.520 3.690 470,656 -0.07(-1.86%)
Apr 30, 2024 3.810 4.050 3.680 3.760 709,031 +0.30(+8.67%)
Apr 29, 2024 3.320 3.530 3.320 3.460 483,965 +0.19(+5.81%)
Apr 26, 2024 3.200 3.320 3.170 3.270 136,352 +0.07(+2.19%)
Apr 25, 2024 3.230 3.240 3.180 3.200 117,264 -0.03(-0.93%)
Apr 24, 2024 3.280 3.330 3.200 3.230 95,322 -0.06(-1.67%)
Apr 23, 2024 3.210 3.420 3.170 3.285 190,395 +0.12(+3.63%)
Apr 22, 2024 3.110 3.290 3.110 3.170 226,364 +0.09(+2.92%)
Apr 19, 2024 3.130 3.210 3.080 3.080 149,461 -0.07(-2.22%)
Apr 18, 2024 3.120 3.160 3.080 3.150 134,694 +0.04(+1.29%)
Apr 17, 2024 3.240 3.240 3.110 3.110 178,204 -0.12(-3.72%)
Apr 16, 2024 3.210 3.317 3.135 3.230 225,085 +0.07(+2.22%)
Apr 15, 2024 3.310 3.310 3.145 3.160 205,741 -0.15(-4.53%)
Apr 12, 2024 3.370 3.395 3.280 3.310 152,004 -0.08(-2.36%)
Apr 11, 2024 3.380 3.420 3.340 3.390 251,928 +0.02(+0.59%)
Apr 10, 2024 3.370 3.460 3.265 3.370 248,041 +0.00(+0.00%)
Apr 09, 2024 3.290 3.390 3.270 3.370 369,461 +0.09(+2.74%)
Apr 08, 2024 3.260 3.300 3.190 3.280 459,445 +0.11(+3.47%)
Apr 05, 2024 3.160 3.240 3.140 3.170 416,159 +0.02(+0.63%)
Apr 04, 2024 3.380 3.408 3.140 3.150 612,616 -0.21(-6.25%)
Apr 03, 2024 3.500 3.523 3.285 3.360 443,376 -0.13(-3.72%)
Apr 02, 2024 3.520 3.555 3.480 3.490 248,382 -0.08(-2.24%)
Apr 01, 2024 3.660 3.680 3.530 3.570 307,425 +0.01(+0.28%)
Mar 28, 2024 3.590 3.670 3.545 3.560 217,177 -0.01(-0.28%)
Mar 27, 2024 3.420 3.580 3.400 3.570 295,607 +0.19(+5.78%)
Mar 26, 2024 3.400 3.430 3.335 3.375 340,982 -0.02(-0.74%)
Mar 25, 2024 3.600 3.609 3.380 3.400 398,210 -0.15(-4.23%)
Mar 22, 2024 3.600 3.670 3.540 3.550 206,830 -0.06(-1.66%)
Mar 21, 2024 3.600 3.660 3.580 3.610 201,002 +0.05(+1.40%)
Mar 20, 2024 3.630 3.630 3.500 3.560 223,034 -0.06(-1.66%)
Mar 19, 2024 3.520 3.800 3.460 3.620 450,665 +0.13(+3.72%)
Mar 18, 2024 3.440 3.530 3.420 3.490 251,543 +0.05(+1.45%)
Mar 15, 2024 3.480 3.490 3.380 3.440 339,442 -0.05(-1.43%)
Mar 14, 2024 3.690 3.697 3.470 3.490 306,502 -0.20(-5.42%)
Mar 13, 2024 3.770 3.780 3.690 3.690 181,971 -0.10(-2.64%)
Mar 12, 2024 3.790 3.825 3.692 3.790 168,355 +0.04(+0.93%)
Mar 11, 2024 3.780 3.930 3.530 3.755 429,803 -0.06(-1.44%)
Mar 08, 2024 3.910 3.950 3.770 3.810 252,090 -0.10(-2.56%)
Mar 07, 2024 3.900 3.970 3.860 3.910 163,440 +0.05(+1.30%)
Mar 06, 2024 3.940 4.000 3.860 3.860 165,668 -0.07(-1.78%)
Mar 05, 2024 3.970 4.040 3.900 3.930 126,497 -0.05(-1.26%)
Mar 04, 2024 4.140 4.140 3.880 3.980 328,354 -0.17(-4.10%)
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.