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
)
3.735
+0.035 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2016
1.560
1.730
1.490
1.500
237,137
-0.11(-6.83%)
Nov 29, 2016
1.500
1.678
1.487
1.610
186,934
+0.14(+9.52%)
Nov 28, 2016
1.440
1.500
1.410
1.470
14,612
+0.03(+2.08%)
Nov 25, 2016
1.390
1.445
1.390
1.440
28,347
+0.00(+0.00%)
Nov 23, 2016
1.440
1.440
1.440
0
+0.07(+4.99%)
Nov 22, 2016
1.350
1.400
1.350
1.372
25,283
+0.02(+1.52%)
Nov 21, 2016
1.390
1.400
1.351
1.351
32,472
-0.04(-2.80%)
Nov 18, 2016
1.420
1.450
1.360
1.390
27,653
-0.01(-0.71%)
Nov 17, 2016
1.428
1.430
1.395
1.400
14,445
+0.02(+1.45%)
Nov 16, 2016
1.370
1.437
1.350
1.380
15,880
-0.03(-1.90%)
Nov 15, 2016
1.410
1.510
1.343
1.407
47,094
-0.01(-0.94%)
Nov 14, 2016
1.430
1.430
1.360
1.420
11,124
-0.01(-0.70%)
Nov 11, 2016
1.400
1.430
1.330
1.430
102,417
+0.05(+3.62%)
Nov 10, 2016
1.410
1.430
1.360
1.380
18,585
-0.04(-2.82%)
Nov 09, 2016
1.450
1.470
1.360
1.420
85,275
-0.02(-1.39%)
Nov 08, 2016
1.490
1.490
1.440
1.440
27,126
-0.06(-4.00%)
Nov 07, 2016
1.470
1.510
1.470
1.500
21,793
+0.02(+1.35%)
Nov 04, 2016
1.460
1.510
1.460
1.480
15,556
+0.01(+0.68%)
Nov 03, 2016
1.500
1.500
1.470
1.470
22,314
-0.03(-2.00%)
Nov 02, 2016
1.480
1.510
1.480
1.500
38,142
+0.01(+0.85%)
Nov 01, 2016
1.540
1.540
1.480
1.487
42,496
-0.06(-4.04%)
Oct 31, 2016
1.550
1.550
1.480
1.550
31,768
+0.00(+0.00%)
Oct 28, 2016
1.550
1.647
1.530
1.550
140,818
+0.03(+1.97%)
Oct 27, 2016
1.500
1.530
1.430
1.520
25,288
+0.04(+2.70%)
Oct 26, 2016
1.500
1.500
1.470
1.480
3,299
+0.01(+0.68%)
Oct 25, 2016
1.420
1.540
1.420
1.470
31,684
-0.03(-2.00%)
Oct 24, 2016
1.540
1.540
1.470
1.500
17,358
-0.01(-0.66%)
Oct 21, 2016
1.490
1.510
1.476
1.510
4,469
+0.02(+1.34%)
Oct 20, 2016
1.510
1.520
1.480
1.490
18,838
-0.01(-0.52%)
Oct 19, 2016
1.423
1.500
1.410
1.498
7,771
+0.09(+6.23%)
Oct 18, 2016
1.430
1.430
1.400
1.410
27,137
-0.01(-0.70%)
Oct 17, 2016
1.440
1.470
1.420
1.420
9,065
-0.04(-2.74%)
Oct 14, 2016
1.470
1.500
1.460
1.460
2,668
+0.00(+0.00%)
Oct 13, 2016
1.461
1.530
1.460
1.460
22,508
-0.02(-1.35%)
Oct 12, 2016
1.510
1.530
1.480
1.480
11,486
-0.02(-1.33%)
Oct 11, 2016
1.450
1.540
1.450
1.500
18,220
+0.02(+1.35%)
Oct 10, 2016
1.480
1.490
1.460
1.480
9,152
+0.00(+0.00%)
Oct 07, 2016
1.440
1.480
1.401
1.480
5,038
+0.04(+2.78%)
Oct 06, 2016
1.430
1.470
1.401
1.440
25,962
+0.01(+0.70%)
Oct 05, 2016
1.400
1.480
1.400
1.430
140,390
-0.01(-0.69%)
Oct 04, 2016
1.470
1.480
1.390
1.440
95,210
-0.08(-5.26%)
Oct 03, 2016
1.390
1.520
1.380
1.520
95,007
+0.12(+8.57%)
Sep 30, 2016
1.390
1.405
1.330
1.400
38,931
+0.02(+1.44%)
Sep 29, 2016
1.400
1.440
1.380
1.380
4,549
-0.07(-4.82%)
Sep 28, 2016
1.520
1.520
1.410
1.450
2,028
+0.03(+1.91%)
Sep 27, 2016
1.390
1.450
1.390
1.423
4,744
-0.01(-0.50%)
Sep 26, 2016
1.440
1.472
1.350
1.430
26,982
-0.01(-0.69%)
Sep 23, 2016
1.390
1.470
1.390
1.440
25,007
+0.04(+2.86%)
Sep 22, 2016
1.370
1.500
1.370
1.400
29,447
+0.06(+4.48%)
Sep 21, 2016
1.340
1.475
1.340
1.340
20,561
+0.00(+0.00%)
Sep 20, 2016
1.410
1.410
1.330
1.340
4,687
-0.06(-4.29%)
Sep 19, 2016
1.380
1.440
1.380
1.400
3,341
+0.03(+2.19%)
Sep 16, 2016
1.380
1.450
1.330
1.370
11,418
-0.01(-0.72%)
Sep 15, 2016
1.430
1.430
1.330
1.380
1,678
+0.01(+0.73%)
Sep 14, 2016
1.397
1.400
1.330
1.370
13,624
-0.03(-2.14%)
Sep 13, 2016
1.320
1.400
1.320
1.400
23,552
+0.08(+6.05%)
Sep 12, 2016
1.320
1.350
1.310
1.320
16,268
+0.00(+0.01%)
Sep 09, 2016
1.360
1.360
1.320
1.320
17,337
-0.03(-2.22%)
Sep 08, 2016
1.380
1.430
1.320
1.350
49,815
-0.02(-1.46%)
Sep 07, 2016
1.402
1.450
1.370
1.370
31,347
-0.03(-2.14%)
Sep 06, 2016
1.450
1.450
1.370
1.400
41,406
-0.04(-2.78%)
Sep 02, 2016
1.420
1.440
1.440
1.440
16,600
+0.01(+0.70%)
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
.