Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantronix Inc (NQ: LTRX )

4.000 -0.060 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.070 4.085 3.990 4.000 124,644 -0.06(-1.48%)
Oct 28, 2024 4.040 4.120 3.902 4.060 195,632 -0.01(-0.25%)
Oct 25, 2024 4.070 4.125 4.005 4.070 153,422 +0.03(+0.74%)
Oct 24, 2024 4.090 4.090 4.010 4.040 108,618 -0.02(-0.49%)
Oct 23, 2024 4.140 4.140 4.020 4.060 100,836 -0.08(-1.93%)
Oct 22, 2024 4.260 4.280 4.115 4.140 183,969 -0.13(-3.04%)
Oct 21, 2024 4.100 4.280 4.100 4.270 253,577 +0.20(+4.91%)
Oct 18, 2024 4.150 4.180 3.990 4.070 342,048 -0.07(-1.69%)
Oct 17, 2024 4.290 4.290 4.130 4.140 138,177 -0.11(-2.59%)
Oct 16, 2024 4.090 4.250 4.075 4.250 227,098 +0.16(+3.91%)
Oct 15, 2024 4.080 4.130 4.030 4.090 220,746 -0.02(-0.49%)
Oct 14, 2024 4.050 4.160 3.981 4.110 472,081 +0.11(+2.62%)
Oct 11, 2024 3.780 4.010 3.780 4.005 282,823 +0.21(+5.67%)
Oct 10, 2024 3.790 3.825 3.660 3.790 368,882 +0.00(+0.00%)
Oct 09, 2024 3.760 3.815 3.680 3.790 191,730 +0.04(+1.07%)
Oct 08, 2024 3.810 3.870 3.750 3.750 117,203 -0.07(-1.83%)
Oct 07, 2024 3.830 3.850 3.760 3.820 183,087 -0.07(-1.80%)
Oct 04, 2024 3.960 4.000 3.880 3.890 158,717 -0.03(-0.77%)
Oct 03, 2024 3.950 3.950 3.820 3.920 133,960 -0.03(-0.76%)
Oct 02, 2024 4.020 4.060 3.940 3.950 143,537 -0.06(-1.50%)
Oct 01, 2024 4.070 4.102 3.890 4.010 280,890 -0.11(-2.67%)
Sep 30, 2024 4.150 4.330 4.050 4.120 463,297 -0.04(-0.96%)
Sep 27, 2024 3.940 4.270 3.860 4.160 470,925 +0.27(+6.94%)
Sep 26, 2024 3.790 3.940 3.750 3.890 244,306 +0.09(+2.37%)
Sep 25, 2024 3.800 3.850 3.760 3.800 122,561 +0.01(+0.26%)
Sep 24, 2024 3.840 3.870 3.760 3.790 151,444 -0.04(-1.04%)
Sep 23, 2024 3.890 3.935 3.750 3.830 222,867 +0.00(+0.00%)
Sep 20, 2024 3.950 3.950 3.810 3.830 332,594 -0.11(-2.92%)
Sep 19, 2024 4.180 4.180 3.840 3.945 428,945 -0.11(-2.71%)
Sep 18, 2024 3.920 4.160 3.920 4.055 335,082 +0.14(+3.71%)
Sep 17, 2024 4.340 4.350 3.860 3.910 459,379 -0.37(-8.64%)
Sep 16, 2024 4.380 4.520 4.110 4.280 750,452 -0.16(-3.60%)
Sep 13, 2024 4.450 4.550 4.360 4.440 575,024 -0.03(-0.67%)
Sep 12, 2024 4.290 4.500 4.250 4.470 562,027 +0.18(+4.20%)
Sep 11, 2024 3.990 4.300 3.830 4.290 709,832 +0.36(+9.16%)
Sep 10, 2024 4.060 4.090 3.790 3.930 741,493 -0.21(-5.07%)
Sep 09, 2024 3.800 4.170 3.720 4.140 869,635 +0.44(+11.89%)
Sep 06, 2024 3.400 3.710 3.220 3.700 981,685 +0.37(+11.11%)
Sep 05, 2024 3.450 3.499 3.320 3.330 282,750 -0.12(-3.48%)
Sep 04, 2024 3.460 3.510 3.415 3.450 184,278 -0.02(-0.58%)
Sep 03, 2024 3.560 3.590 3.440 3.470 257,813 -0.12(-3.34%)
Aug 30, 2024 3.560 3.620 3.550 3.590 199,604 +0.02(+0.56%)
Aug 29, 2024 3.580 3.660 3.530 3.570 76,270 -0.01(-0.28%)
Aug 28, 2024 3.540 3.830 3.510 3.580 314,429 +0.02(+0.56%)
Aug 27, 2024 3.490 3.590 3.450 3.560 124,334 +0.04(+1.14%)
Aug 26, 2024 3.650 3.655 3.324 3.520 253,458 -0.15(-4.09%)
Aug 23, 2024 3.600 3.730 3.600 3.670 106,021 +0.08(+2.23%)
Aug 22, 2024 3.590 3.640 3.550 3.590 98,169 -0.02(-0.55%)
Aug 21, 2024 3.650 3.719 3.580 3.610 139,863 -0.03(-0.82%)
Aug 20, 2024 3.630 3.730 3.565 3.640 157,526 +0.01(+0.28%)
Aug 19, 2024 3.500 3.630 3.500 3.630 129,819 +0.13(+3.71%)
Aug 16, 2024 3.390 3.500 3.390 3.500 94,728 +0.05(+1.45%)
Aug 15, 2024 3.360 3.490 3.330 3.450 126,519 +0.10(+2.99%)
Aug 14, 2024 3.420 3.460 3.330 3.350 153,097 -0.06(-1.76%)
Aug 13, 2024 3.490 3.580 3.370 3.410 240,489 -0.06(-1.73%)
Aug 12, 2024 3.640 3.640 3.441 3.470 181,142 -0.17(-4.67%)
Aug 09, 2024 3.730 3.770 3.570 3.640 139,808 -0.09(-2.41%)
Aug 08, 2024 3.720 3.800 3.690 3.730 127,388 +0.05(+1.36%)
Aug 07, 2024 3.750 3.750 3.670 3.680 203,820 -0.03(-0.81%)
Aug 06, 2024 3.550 3.740 3.540 3.710 149,195 +0.17(+4.80%)
Aug 05, 2024 3.590 3.658 3.510 3.540 198,250 -0.25(-6.60%)
Aug 02, 2024 3.870 3.890 3.650 3.790 218,487 -0.20(-5.01%)
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.