Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lantronix Inc
(NQ:
LTRX
)
3.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
3.370
3.430
3.370
3.390
2,600
-0.15(-4.24%)
Jan 27, 2011
3.460
3.540
3.540
3.540
9,200
+0.12(+3.66%)
Jan 26, 2011
3.459
3.459
3.380
3.415
1,633
-0.11(-3.26%)
Jan 25, 2011
3.440
3.600
3.440
3.530
17,480
+0.11(+3.22%)
Jan 24, 2011
3.385
3.420
3.385
3.420
300
-0.08(-2.29%)
Jan 21, 2011
3.500
3.500
3.370
3.500
3,791
-0.02(-0.57%)
Jan 20, 2011
3.520
3.520
3.520
3.520
200
-0.08(-2.22%)
Jan 19, 2011
3.490
3.600
3.490
3.600
3,121
+0.10(+2.85%)
Jan 18, 2011
3.500
3.500
3.500
3.500
900
-0.09(-2.50%)
Jan 14, 2011
3.550
3.650
3.537
3.590
1,974
+0.10(+2.86%)
Jan 13, 2011
3.750
3.895
3.490
3.490
7,300
-0.11(-2.95%)
Jan 12, 2011
3.570
3.649
3.570
3.596
10,231
+0.04(+1.01%)
Jan 11, 2011
3.600
3.600
3.560
3.560
3,300
+0.01(+0.28%)
Jan 10, 2011
3.510
3.550
3.510
3.550
4,574
+0.03(+0.85%)
Jan 05, 2011
3.560
3.520
3.520
3.520
2,800
-0.13(-3.56%)
Jan 03, 2011
3.640
3.650
3.650
3.650
7,100
-0.05(-1.35%)
Dec 31, 2010
3.620
3.700
3.470
3.700
3,345
+0.08(+2.21%)
Dec 30, 2010
3.550
3.719
3.430
3.620
12,423
+0.07(+1.97%)
Dec 29, 2010
3.550
3.550
3.550
3.550
200
+0.00(+0.00%)
Dec 28, 2010
3.960
3.960
3.550
3.550
8,200
-0.02(-0.56%)
Dec 27, 2010
3.800
3.800
3.560
3.570
6,904
-0.19(-5.05%)
Dec 23, 2010
3.930
4.000
3.755
3.760
5,100
-0.24(-6.00%)
Dec 22, 2010
3.950
4.000
3.921
4.000
16,080
+0.05(+1.27%)
Dec 21, 2010
3.950
3.950
3.830
3.950
2,617
+0.00(+0.00%)
Dec 17, 2010
3.550
3.950
3.950
3.950
11,400
+0.40(+11.27%)
Dec 16, 2010
3.500
3.550
3.450
3.550
8,300
+0.10(+2.90%)
Dec 15, 2010
3.450
3.550
3.440
3.450
5,291
+0.10(+2.99%)
Dec 14, 2010
3.600
3.600
3.340
3.350
3,300
-0.31(-8.47%)
Dec 13, 2010
3.600
3.740
3.580
3.660
9,789
+0.16(+4.57%)
Dec 10, 2010
3.550
3.750
3.500
3.500
30,784
-0.05(-1.41%)
Dec 09, 2010
3.350
3.550
3.350
3.550
15,636
+0.25(+7.57%)
Dec 08, 2010
3.250
3.350
3.250
3.300
19,105
+0.00(+0.00%)
Dec 07, 2010
3.100
3.310
3.100
3.300
76,102
+0.24(+7.84%)
Dec 06, 2010
3.000
3.170
3.000
3.060
156,155
+0.03(+0.99%)
Dec 03, 2010
3.060
3.060
2.955
3.030
105,568
-0.12(-3.81%)
Dec 02, 2010
3.080
3.170
2.900
3.150
2,400
+0.12(+3.96%)
Dec 01, 2010
3.040
3.080
3.030
3.030
35,408
-0.12(-3.81%)
Nov 30, 2010
3.110
3.150
2.992
3.150
16,117
+0.12(+3.96%)
Nov 29, 2010
2.980
3.050
2.980
3.030
10,602
-0.02(-0.66%)
Nov 24, 2010
3.050
3.050
3.050
3.050
0
-0.07(-2.24%)
Nov 23, 2010
3.060
3.120
2.865
3.120
1,485
+0.06(+1.96%)
Nov 22, 2010
3.100
3.130
3.060
3.060
7,152
+0.09(+3.03%)
Nov 19, 2010
2.900
2.970
2.850
2.970
900
+0.06(+2.06%)
Nov 18, 2010
2.890
2.960
2.890
2.910
6,001
-0.29(-9.06%)
Nov 17, 2010
3.170
3.220
3.170
3.200
1,350
-0.02(-0.62%)
Nov 16, 2010
3.100
3.220
3.040
3.220
3,769
-0.02(-0.62%)
Nov 15, 2010
3.260
3.260
3.240
3.240
2,331
-0.09(-2.70%)
Nov 12, 2010
3.150
3.330
3.030
3.330
17,832
+0.23(+7.42%)
Nov 11, 2010
3.200
3.390
3.000
3.100
26,051
-0.25(-7.46%)
Nov 10, 2010
3.190
3.350
3.090
3.350
1,166
+0.15(+4.68%)
Nov 09, 2010
3.380
3.500
3.190
3.200
27,862
-0.17(-5.04%)
Nov 08, 2010
3.330
3.370
3.330
3.370
450
-0.04(-1.18%)
Nov 05, 2010
3.370
3.410
3.300
3.410
3,718
+0.00(+0.00%)
Nov 04, 2010
3.300
3.450
3.300
3.410
2,799
+0.11(+3.33%)
Nov 03, 2010
3.040
3.330
3.040
3.300
9,264
+0.26(+8.55%)
Nov 02, 2010
3.230
3.230
3.020
3.040
1,434
+0.05(+1.67%)
Nov 01, 2010
3.320
3.320
2.800
2.990
17,646
-0.34(-10.21%)
Oct 29, 2010
3.550
3.560
3.330
3.330
500
-0.17(-4.86%)
Oct 28, 2010
3.390
3.500
3.390
3.500
4,343
+0.15(+4.48%)
Oct 27, 2010
3.250
3.350
3.250
3.350
3,812
+0.16(+5.02%)
Oct 25, 2010
3.400
3.400
3.190
3.190
3,154
-0.21(-6.18%)
Oct 22, 2010
3.400
3.400
3.400
3.400
7,964
+0.24(+7.46%)
Oct 21, 2010
3.150
3.164
3.050
3.164
4,584
+0.01(+0.37%)
Oct 20, 2010
3.152
3.152
3.152
3.152
250
+0.00(+0.08%)
Oct 19, 2010
3.160
3.160
3.150
3.150
1,364
-0.15(-4.55%)
Oct 18, 2010
3.280
3.300
3.280
3.300
350
-0.00(-0.12%)
Oct 15, 2010
3.304
3.304
3.304
3.304
166
-0.08(-2.25%)
Oct 13, 2010
3.240
3.380
3.380
3.380
7,800
+0.13(+4.00%)
Oct 12, 2010
3.260
3.260
3.250
3.250
728
-0.02(-0.61%)
Oct 11, 2010
3.400
3.400
3.270
3.270
592
+0.02(+0.62%)
Oct 08, 2010
3.320
3.320
3.250
3.250
935
+0.00(+0.00%)
Oct 07, 2010
3.290
3.290
3.250
3.250
866
-0.04(-1.22%)
Oct 05, 2010
3.300
3.290
3.290
3.290
5,200
-0.00(-0.00%)
Oct 04, 2010
3.290
3.300
3.290
3.290
1,030
+0.00(+0.00%)
Oct 01, 2010
3.320
3.350
3.290
3.290
734
-0.01(-0.30%)
Sep 30, 2010
3.320
3.320
3.251
3.300
1,115
-0.01(-0.30%)
Sep 29, 2010
3.160
3.310
3.110
3.310
4,533
+0.05(+1.57%)
Sep 28, 2010
3.280
3.280
3.100
3.259
3,342
-0.02(-0.65%)
Sep 27, 2010
3.199
3.320
3.180
3.280
7,135
+0.03(+0.95%)
Sep 24, 2010
3.235
3.249
3.235
3.249
1,166
+0.08(+2.49%)
Sep 21, 2010
3.170
3.170
3.170
3.170
200
+0.02(+0.64%)
Sep 20, 2010
3.250
3.310
3.100
3.150
2,000
-0.22(-6.53%)
Sep 17, 2010
3.350
3.370
3.260
3.370
1,518
+0.29(+9.42%)
Sep 15, 2010
3.340
3.350
3.080
3.080
6,873
-0.33(-9.57%)
Sep 13, 2010
3.440
3.406
3.406
3.406
2,500
-0.17(-4.86%)
Sep 09, 2010
3.590
3.580
3.580
3.580
700
+0.26(+7.83%)
Sep 08, 2010
3.600
3.620
3.320
3.320
4,990
-0.19(-5.41%)
Sep 07, 2010
3.700
3.700
3.420
3.510
1,800
-0.19(-5.14%)
Sep 03, 2010
3.860
3.860
3.700
3.700
4,540
+0.10(+2.77%)
Sep 02, 2010
3.752
3.800
3.560
3.600
8,983
-0.22(-5.76%)
Sep 01, 2010
3.820
3.830
3.820
3.820
400
+0.00(+0.00%)
Aug 31, 2010
3.820
3.820
3.820
3.820
151
+0.12(+3.24%)
Aug 30, 2010
3.420
3.810
3.420
3.700
3,914
+0.29(+8.50%)
Aug 27, 2010
3.500
3.500
3.410
3.410
1,422
-0.34(-9.07%)
Aug 26, 2010
3.770
3.770
3.750
3.750
2,026
-0.05(-1.32%)
Aug 25, 2010
3.830
3.830
3.800
3.800
1,300
-0.01(-0.13%)
Aug 24, 2010
3.805
3.805
3.805
3.805
333
+0.02(+0.53%)
Aug 23, 2010
3.750
3.990
3.750
3.785
4,006
-0.06(-1.69%)
Aug 20, 2010
3.770
3.890
3.770
3.850
912
+0.10(+2.63%)
Aug 19, 2010
3.760
4.000
3.752
3.752
1,206
-0.15(-3.81%)
Aug 18, 2010
3.940
3.940
3.890
3.900
2,164
+0.11(+2.90%)
Aug 17, 2010
3.790
3.900
3.580
3.790
3,616
+0.01(+0.26%)
Aug 16, 2010
3.870
3.900
3.780
3.780
337
-0.17(-4.30%)
Aug 12, 2010
4.000
3.950
3.950
3.950
1,800
+0.17(+4.50%)
Aug 11, 2010
3.870
3.870
3.780
3.780
727
-0.22(-5.50%)
Aug 09, 2010
3.980
4.000
4.000
4.000
8,500
-0.02(-0.50%)
Aug 06, 2010
4.160
4.160
4.020
4.020
4,553
-0.22(-5.19%)
Aug 05, 2010
4.100
4.240
4.042
4.240
2,572
+0.17(+4.18%)
Aug 03, 2010
4.110
4.070
4.070
4.070
2,600
-0.18(-4.24%)
Aug 02, 2010
4.200
4.250
4.200
4.250
675
+0.00(+0.00%)
Jul 28, 2010
4.250
4.250
4.250
4.250
0
-0.02(-0.47%)
Jul 27, 2010
4.250
4.270
4.220
4.270
1,553
+0.02(+0.47%)
Jul 26, 2010
3.990
4.260
3.990
4.250
2,844
+0.26(+6.52%)
Jul 23, 2010
3.840
4.000
3.840
3.990
2,100
+0.15(+3.91%)
Jul 22, 2010
3.850
3.900
3.750
3.840
7,216
-0.04(-1.03%)
Jul 21, 2010
3.530
3.880
3.510
3.880
2,600
+0.02(+0.52%)
Jul 20, 2010
3.640
3.860
3.510
3.860
2,185
+0.22(+6.04%)
Jul 19, 2010
3.630
3.640
3.630
3.640
1,000
+0.00(+0.00%)
Jul 16, 2010
3.660
3.750
3.640
3.640
2,292
-0.26(-6.67%)
Jul 15, 2010
3.740
3.900
3.730
3.900
2,432
+0.06(+1.56%)
Jul 13, 2010
3.840
3.840
3.840
3.840
0
-0.11(-2.78%)
Jul 08, 2010
3.670
3.950
3.950
3.950
1,300
+0.00(+0.00%)
Jul 02, 2010
3.910
3.950
3.950
3.950
8,000
+0.04(+1.02%)
Jul 01, 2010
3.910
3.910
3.910
3.910
630
-0.14(-3.46%)
Jun 30, 2010
4.047
4.050
3.910
4.050
4,835
-0.04(-0.98%)
Jun 29, 2010
4.090
4.090
4.080
4.090
700
-0.18(-4.22%)
Jun 25, 2010
4.480
4.480
4.110
4.270
13,612
-0.15(-3.39%)
Jun 24, 2010
4.380
4.540
4.380
4.420
2,582
-0.14(-3.07%)
Jun 22, 2010
4.530
4.560
4.560
4.560
2,200
+0.05(+1.11%)
Jun 21, 2010
4.590
4.600
4.510
4.510
2,800
-0.01(-0.22%)
Jun 18, 2010
4.530
4.560
4.520
4.520
603
-0.10(-2.16%)
Jun 17, 2010
4.610
4.620
4.610
4.620
503
+0.03(+0.65%)
Jun 16, 2010
4.599
4.620
4.544
4.590
4,593
+0.00(+0.00%)
Jun 15, 2010
4.530
4.600
4.520
4.590
731
+0.06(+1.32%)
Jun 14, 2010
4.500
4.530
4.490
4.530
11,000
-0.01(-0.22%)
Jun 11, 2010
4.540
4.590
4.530
4.540
4,683
-0.02(-0.44%)
Jun 10, 2010
4.500
4.590
4.500
4.560
9,906
-0.04(-0.87%)
Jun 09, 2010
4.520
4.600
4.520
4.600
2,958
+0.07(+1.55%)
Jun 08, 2010
4.520
4.570
4.510
4.530
24,335
-0.02(-0.44%)
Jun 07, 2010
4.550
4.700
4.520
4.550
3,600
+0.05(+1.11%)
Jun 04, 2010
4.470
4.500
4.450
4.500
14,975
-0.08(-1.75%)
Jun 03, 2010
4.600
4.600
4.500
4.580
7,488
+0.03(+0.66%)
Jun 02, 2010
4.510
4.600
4.500
4.550
7,800
+0.00(+0.00%)
Jun 01, 2010
4.570
4.600
4.550
4.550
2,934
+0.01(+0.22%)
May 28, 2010
4.550
4.640
4.520
4.540
1,950
-0.01(-0.22%)
May 27, 2010
4.530
4.600
4.470
4.550
19,282
-0.05(-1.09%)
May 26, 2010
4.550
4.600
4.550
4.600
986
+0.06(+1.32%)
May 25, 2010
4.450
4.560
4.450
4.540
30,717
+0.04(+0.89%)
May 24, 2010
4.620
4.620
4.380
4.500
6,795
+0.05(+1.12%)
May 21, 2010
4.500
4.630
4.400
4.450
57,217
-0.05(-1.11%)
May 20, 2010
4.501
4.640
4.450
4.500
82,285
+0.00(+0.00%)
May 19, 2010
4.590
4.600
4.500
4.500
49,050
-0.06(-1.32%)
May 18, 2010
4.800
4.800
4.450
4.560
33,757
-0.24(-5.00%)
May 17, 2010
4.687
4.800
4.680
4.800
15,361
+0.19(+4.12%)
May 14, 2010
4.420
4.700
4.420
4.610
42,171
+0.12(+2.67%)
May 13, 2010
4.260
4.490
4.260
4.490
5,686
+0.14(+3.22%)
May 12, 2010
4.350
4.396
4.300
4.350
16,585
+0.00(+0.00%)
May 11, 2010
4.150
4.350
4.070
4.350
124,133
+0.05(+1.16%)
May 10, 2010
4.180
4.440
4.095
4.300
270,815
+0.16(+3.86%)
May 07, 2010
4.000
4.140
3.750
4.140
3,409
+0.14(+3.50%)
May 06, 2010
4.000
4.110
3.900
4.000
15,983
-0.05(-1.23%)
May 05, 2010
4.100
4.140
3.900
4.050
121,941
-0.19(-4.48%)
May 04, 2010
4.080
4.240
4.050
4.240
114,500
+0.08(+1.92%)
May 03, 2010
4.160
4.250
4.100
4.160
48,722
+0.00(+0.00%)
Apr 30, 2010
4.200
4.240
4.010
4.160
173,053
+0.11(+2.72%)
Apr 29, 2010
4.040
4.080
4.000
4.050
3,260
+0.00(+0.00%)
Apr 27, 2010
4.050
4.050
4.050
4.050
0
+0.00(+0.05%)
Apr 26, 2010
3.950
4.140
3.800
4.048
38,710
+0.10(+2.48%)
Apr 22, 2010
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Apr 20, 2010
3.950
3.950
3.950
3.950
0
+0.25(+6.76%)
Apr 19, 2010
3.840
3.900
3.700
3.700
3,766
-0.25(-6.33%)
Apr 16, 2010
3.880
3.980
3.880
3.950
12,583
+0.20(+5.33%)
Apr 15, 2010
3.800
3.900
3.600
3.750
7,769
-0.20(-5.06%)
Apr 14, 2010
3.910
3.950
3.820
3.950
5,647
+0.30(+8.22%)
Apr 13, 2010
3.840
3.950
3.650
3.650
10,467
-0.12(-3.18%)
Apr 12, 2010
3.950
3.950
3.500
3.770
2,587
-0.18(-4.56%)
Apr 09, 2010
3.880
3.950
3.880
3.950
2,300
+0.14(+3.67%)
Apr 07, 2010
3.810
3.810
3.810
3.810
0
+0.23(+6.42%)
Apr 06, 2010
3.580
3.580
3.580
3.580
833
-0.18(-4.79%)
Apr 05, 2010
3.790
3.900
3.680
3.760
5,068
-0.10(-2.59%)
Apr 01, 2010
3.510
3.860
3.860
3.860
7,300
-0.02(-0.64%)
Mar 30, 2010
3.885
3.885
3.885
3.885
0
+0.03(+0.90%)
Mar 26, 2010
3.850
3.850
3.850
3.850
0
+0.00(+0.00%)
Mar 25, 2010
3.780
3.850
3.780
3.850
300
+0.13(+3.49%)
Mar 24, 2010
3.650
3.810
3.620
3.720
4,566
-0.03(-0.80%)
Mar 23, 2010
3.830
3.900
3.630
3.750
9,224
-0.14(-3.60%)
Mar 22, 2010
3.900
3.901
3.750
3.890
4,516
-0.01(-0.26%)
Mar 19, 2010
3.910
3.950
3.840
3.900
2,647
-0.06(-1.52%)
Mar 18, 2010
3.910
3.960
3.750
3.960
1,166
+0.01(+0.25%)
Mar 17, 2010
3.900
3.980
3.900
3.950
2,780
+0.02(+0.51%)
Mar 16, 2010
3.900
4.000
3.900
3.930
1,040
-0.02(-0.51%)
Mar 15, 2010
3.970
3.990
3.590
3.950
7,187
+0.15(+3.95%)
Mar 12, 2010
3.790
3.800
3.730
3.800
3,900
+0.05(+1.33%)
Mar 11, 2010
3.660
3.800
3.660
3.750
39,496
+0.07(+1.90%)
Mar 10, 2010
3.630
3.680
3.530
3.680
6,100
-0.01(-0.27%)
Mar 09, 2010
3.650
3.700
3.650
3.690
1,999
+0.06(+1.66%)
Mar 08, 2010
3.640
3.640
3.620
3.630
12,045
-0.07(-1.89%)
Mar 05, 2010
3.700
3.710
3.620
3.700
11,451
+0.00(+0.00%)
Mar 04, 2010
3.680
3.700
3.680
3.700
1,700
+0.00(+0.00%)
Mar 03, 2010
3.620
3.700
3.620
3.700
16,555
+0.04(+1.09%)
Mar 02, 2010
3.580
3.700
3.580
3.660
2,871
+0.01(+0.27%)
Mar 01, 2010
3.680
3.700
3.650
3.650
3,063
+0.02(+0.55%)
Feb 26, 2010
3.700
3.700
3.370
3.630
27,175
-0.02(-0.55%)
Feb 25, 2010
3.650
3.650
3.620
3.650
2,722
+0.00(+0.00%)
Feb 24, 2010
3.570
3.690
3.570
3.650
16,038
+0.03(+0.83%)
Feb 23, 2010
3.460
3.690
3.370
3.620
289,391
+0.02(+0.56%)
Feb 22, 2010
3.500
3.600
3.400
3.600
13,906
+0.00(+0.00%)
Feb 19, 2010
3.370
3.600
3.324
3.600
14,954
+0.20(+5.88%)
Feb 18, 2010
3.400
3.440
3.390
3.400
6,404
-0.03(-0.87%)
Feb 17, 2010
3.310
3.510
3.310
3.430
9,185
-0.04(-1.15%)
Feb 16, 2010
3.380
3.470
3.380
3.470
2,184
+0.17(+5.15%)
Feb 12, 2010
3.250
3.300
3.300
3.300
8,400
+0.16(+5.09%)
Feb 11, 2010
3.100
3.200
3.100
3.140
5,071
+0.00(+0.00%)
Feb 10, 2010
3.010
3.150
2.935
3.140
4,576
-0.03(-0.95%)
Feb 09, 2010
3.160
3.200
2.980
3.170
7,210
-0.04(-1.25%)
Feb 08, 2010
3.190
3.210
2.910
3.210
42,643
+0.05(+1.58%)
Feb 05, 2010
3.500
3.500
3.070
3.160
12,066
-0.44(-12.22%)
Feb 04, 2010
3.250
3.600
3.250
3.600
6,725
+0.14(+4.05%)
Feb 03, 2010
3.460
3.570
3.420
3.460
11,979
-0.09(-2.54%)
Feb 02, 2010
3.280
3.550
3.280
3.550
4,043
+0.05(+1.43%)
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
.