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 (%)
Dec 30, 2011
2.520
2.700
2.490
2.490
14,871
+0.03(+1.22%)
Dec 29, 2011
2.510
2.515
2.460
2.460
2,167
-0.12(-4.65%)
Dec 28, 2011
2.470
2.670
2.470
2.580
12,450
+0.04(+1.57%)
Dec 27, 2011
2.530
2.540
2.460
2.540
6,061
+0.04(+1.80%)
Dec 23, 2011
2.520
2.532
2.495
2.495
11,955
-0.11(-4.40%)
Dec 21, 2011
2.580
2.610
2.500
2.610
6,350
-0.00(-0.00%)
Dec 20, 2011
2.600
2.828
2.470
2.610
4,800
+0.10(+3.98%)
Dec 19, 2011
2.460
2.780
2.460
2.510
4,774
+0.00(+0.00%)
Dec 16, 2011
2.650
2.714
2.510
2.510
7,325
-0.15(-5.64%)
Dec 15, 2011
2.800
3.060
2.640
2.660
22,868
-0.18(-6.34%)
Dec 14, 2011
2.500
3.140
2.490
2.840
165,419
+0.42(+17.21%)
Dec 13, 2011
2.090
2.450
2.000
2.423
19,843
+0.34(+16.49%)
Dec 12, 2011
1.800
2.080
1.710
2.080
8,354
+0.33(+18.86%)
Dec 09, 2011
1.780
1.810
1.750
1.750
4,774
-0.06(-3.31%)
Dec 08, 2011
1.750
1.810
1.630
1.810
10,905
+0.06(+3.43%)
Dec 07, 2011
1.855
1.855
1.750
1.750
6,620
-0.08(-4.38%)
Dec 06, 2011
1.830
1.850
1.830
1.830
6,700
+0.00(+0.01%)
Dec 05, 2011
1.860
1.900
1.830
1.830
18,758
-0.03(-1.61%)
Dec 02, 2011
1.880
1.940
1.860
1.860
600
+0.07(+3.65%)
Dec 01, 2011
1.950
1.950
1.780
1.794
1,000
-0.07(-3.52%)
Nov 30, 2011
1.872
1.900
1.860
1.860
2,382
+0.02(+1.09%)
Nov 29, 2011
1.770
1.980
1.770
1.840
6,910
+0.07(+3.95%)
Nov 28, 2011
1.780
1.780
1.710
1.770
3,493
-0.03(-1.67%)
Nov 25, 2011
1.800
1.800
1.800
1.800
5,400
-0.03(-1.64%)
Nov 23, 2011
1.830
1.870
1.800
1.830
26,709
+0.02(+1.10%)
Nov 22, 2011
1.760
1.880
1.760
1.810
78,976
+0.06(+3.43%)
Nov 21, 2011
1.720
1.800
1.570
1.750
156,902
+0.03(+1.74%)
Nov 18, 2011
1.500
1.720
1.500
1.720
44,467
+0.19(+12.42%)
Nov 17, 2011
1.400
1.590
1.400
1.530
48,302
+0.14(+10.07%)
Nov 16, 2011
1.300
1.390
1.300
1.390
7,799
+0.13(+10.32%)
Nov 15, 2011
1.220
1.350
1.220
1.260
13,547
+0.00(+0.00%)
Nov 14, 2011
1.380
1.380
1.250
1.260
13,200
-0.12(-8.70%)
Nov 11, 2011
1.360
1.410
1.360
1.380
1,740
+0.11(+8.66%)
Nov 10, 2011
1.260
1.410
1.240
1.270
21,754
+0.09(+7.63%)
Nov 09, 2011
1.160
1.230
1.160
1.180
12,200
+0.03(+2.61%)
Nov 08, 2011
1.200
1.280
1.150
1.150
74,497
-0.03(-2.54%)
Nov 07, 2011
1.510
1.510
1.150
1.180
72,313
-0.24(-16.90%)
Nov 04, 2011
1.550
1.550
1.390
1.420
16,075
-0.08(-5.33%)
Nov 03, 2011
1.400
1.544
1.390
1.500
27,584
+0.12(+8.63%)
Nov 02, 2011
1.370
1.480
1.350
1.381
2,900
+0.02(+1.53%)
Nov 01, 2011
1.360
1.390
1.350
1.360
15,495
-0.01(-0.73%)
Oct 31, 2011
1.410
1.430
1.370
1.370
3,641
-0.05(-3.52%)
Oct 28, 2011
1.360
1.450
1.360
1.420
10,382
+0.07(+5.19%)
Oct 27, 2011
1.370
1.490
1.320
1.350
41,339
-0.09(-6.25%)
Oct 26, 2011
1.520
1.520
1.400
1.440
7,255
-0.08(-5.26%)
Oct 25, 2011
1.600
1.600
1.500
1.520
14,949
-0.08(-5.00%)
Oct 24, 2011
1.550
1.640
1.550
1.600
5,000
-0.11(-6.43%)
Oct 21, 2011
1.550
1.710
1.500
1.710
2,599
+0.14(+8.91%)
Oct 20, 2011
1.500
1.570
1.500
1.570
1,500
+0.03(+1.95%)
Oct 19, 2011
1.540
1.570
1.540
1.540
1,800
+0.02(+1.32%)
Oct 18, 2011
1.600
1.600
1.510
1.520
20,404
-0.11(-6.75%)
Oct 17, 2011
1.640
1.640
1.600
1.630
12,400
-0.07(-4.12%)
Oct 14, 2011
1.650
1.716
1.650
1.700
11,779
+0.00(+0.00%)
Oct 13, 2011
1.700
1.700
1.690
1.700
5,290
-0.03(-1.73%)
Oct 12, 2011
1.640
1.790
1.640
1.730
1,766
+0.11(+6.72%)
Oct 11, 2011
1.700
1.720
1.621
1.621
17,296
+0.04(+2.59%)
Oct 10, 2011
1.700
1.700
1.580
1.580
3,167
-0.10(-5.95%)
Oct 07, 2011
1.740
1.740
1.580
1.680
8,900
-0.12(-6.67%)
Oct 06, 2011
1.680
1.800
1.680
1.800
4,933
+0.03(+1.69%)
Oct 05, 2011
1.536
1.800
1.536
1.770
2,385
+0.20(+12.74%)
Oct 04, 2011
1.650
1.665
1.570
1.570
20,949
-0.11(-6.55%)
Oct 03, 2011
1.710
1.750
1.660
1.680
12,200
-0.16(-8.70%)
Sep 30, 2011
1.840
1.840
1.840
1.840
700
+0.11(+6.36%)
Sep 29, 2011
1.730
1.747
1.730
1.730
2,266
-0.12(-6.49%)
Sep 28, 2011
1.850
1.900
1.850
1.850
2,732
+0.10(+5.71%)
Sep 27, 2011
1.770
1.770
1.630
1.750
11,998
-0.02(-1.13%)
Sep 26, 2011
1.850
1.850
1.770
1.770
1,138
+0.00(+0.00%)
Sep 23, 2011
1.730
1.900
1.540
1.770
6,266
+0.09(+5.36%)
Sep 22, 2011
1.720
1.840
1.650
1.680
4,083
-0.01(-0.59%)
Sep 21, 2011
1.720
1.880
1.690
1.690
4,800
-0.14(-7.65%)
Sep 20, 2011
1.920
1.920
1.735
1.830
10,310
-0.15(-7.58%)
Sep 19, 2011
1.770
1.980
1.750
1.980
5,064
+0.14(+7.61%)
Sep 16, 2011
1.530
1.930
1.520
1.840
5,403
+0.23(+14.29%)
Sep 15, 2011
1.609
1.730
1.550
1.610
15,963
+0.01(+0.63%)
Sep 14, 2011
1.600
1.600
1.590
1.600
5,800
+0.00(+0.00%)
Sep 13, 2011
1.530
1.610
1.530
1.600
3,924
+0.08(+5.26%)
Sep 12, 2011
1.630
1.630
1.510
1.520
13,338
-0.11(-6.75%)
Sep 09, 2011
1.650
1.650
1.520
1.630
3,291
+0.01(+0.62%)
Sep 08, 2011
1.670
1.670
1.610
1.620
1,670
+0.02(+1.25%)
Sep 07, 2011
1.760
1.760
1.530
1.600
39,864
-0.18(-10.11%)
Sep 02, 2011
1.710
1.780
1.780
1.780
2,500
+0.05(+2.89%)
Sep 01, 2011
1.830
1.830
1.730
1.730
7,500
-0.05(-2.81%)
Aug 31, 2011
1.950
1.950
1.780
1.780
20,042
-0.14(-7.29%)
Aug 30, 2011
1.960
1.970
1.920
1.920
2,800
+0.06(+3.23%)
Aug 29, 2011
1.770
1.900
1.660
1.860
19,400
+0.09(+5.08%)
Aug 26, 2011
1.900
1.910
1.770
1.770
25,700
-0.11(-5.85%)
Aug 25, 2011
1.940
2.040
1.880
1.880
12,959
-0.03(-1.57%)
Aug 24, 2011
1.820
2.010
1.820
1.910
9,753
-0.03(-1.55%)
Aug 23, 2011
1.840
1.950
1.830
1.940
7,892
+0.28(+16.87%)
Aug 22, 2011
1.790
1.790
1.658
1.660
25,014
-0.07(-4.05%)
Aug 19, 2011
1.710
1.810
1.710
1.730
17,401
+0.03(+1.76%)
Aug 18, 2011
1.980
1.980
1.650
1.700
49,419
-0.21(-10.99%)
Aug 17, 2011
2.100
2.100
1.900
1.910
11,900
-0.19(-9.05%)
Aug 16, 2011
2.200
2.200
2.100
2.100
10,855
-0.11(-4.98%)
Aug 15, 2011
2.180
2.210
2.180
2.210
13,000
+0.06(+2.79%)
Aug 12, 2011
2.280
2.300
2.150
2.150
31,098
-0.05(-2.27%)
Aug 11, 2011
2.250
2.250
2.180
2.200
17,948
-0.05(-2.22%)
Aug 10, 2011
2.350
2.350
2.250
2.250
10,540
-0.05(-2.17%)
Aug 09, 2011
2.300
2.300
2.300
2.300
1,480
-0.05(-2.31%)
Aug 08, 2011
2.310
2.354
2.230
2.354
13,650
-0.07(-2.71%)
Aug 05, 2011
2.420
2.420
2.420
2.420
12,996
+0.00(+0.00%)
Aug 04, 2011
2.450
2.460
2.420
2.420
16,433
-0.04(-1.63%)
Aug 03, 2011
2.450
2.461
2.450
2.460
1,383
-0.03(-1.20%)
Aug 02, 2011
2.490
2.500
2.490
2.490
700
+0.03(+1.22%)
Aug 01, 2011
2.460
2.460
2.460
2.460
183
+0.01(+0.41%)
Jul 29, 2011
2.480
2.480
2.450
2.450
200
+0.00(+0.00%)
Jul 28, 2011
2.440
2.450
2.440
2.450
1,500
+0.03(+1.24%)
Jul 27, 2011
2.460
2.460
2.420
2.420
300
+0.01(+0.41%)
Jul 26, 2011
2.450
2.450
2.400
2.410
2,410
-0.09(-3.59%)
Jul 25, 2011
2.400
2.500
2.400
2.500
300
+0.12(+5.04%)
Jul 22, 2011
2.400
2.460
2.380
2.380
1,200
-0.05(-1.90%)
Jul 21, 2011
2.426
2.426
2.426
2.426
100
-0.10(-4.10%)
Jul 20, 2011
2.450
2.550
2.400
2.530
2,780
+0.03(+1.20%)
Jul 19, 2011
2.500
2.540
2.500
2.500
2,553
+0.00(+0.00%)
Jul 18, 2011
2.480
2.507
2.480
2.500
1,800
-0.03(-1.18%)
Jul 15, 2011
2.510
2.710
2.480
2.530
21,896
+0.03(+1.20%)
Jul 14, 2011
2.480
2.500
2.480
2.500
1,000
+0.04(+1.63%)
Jul 13, 2011
2.580
2.580
2.460
2.460
9,121
-0.14(-5.28%)
Jul 12, 2011
2.580
2.597
2.540
2.597
2,533
-0.00(-0.12%)
Jul 11, 2011
2.710
2.710
2.550
2.600
3,400
-0.11(-4.06%)
Jul 08, 2011
2.750
2.870
2.700
2.710
4,355
-0.09(-3.21%)
Jul 07, 2011
2.750
2.800
2.630
2.800
7,329
+0.01(+0.36%)
Jul 05, 2011
2.790
2.790
2.790
2.790
600
+0.05(+1.82%)
Jul 01, 2011
2.570
2.900
2.570
2.740
5,804
+0.21(+8.30%)
Jun 30, 2011
2.530
2.580
2.504
2.530
4,632
+0.03(+1.20%)
Jun 29, 2011
2.680
2.680
2.500
2.500
22,897
-0.20(-7.41%)
Jun 28, 2011
2.790
2.790
2.660
2.700
3,300
+0.03(+1.12%)
Jun 27, 2011
2.850
2.850
2.660
2.670
12,069
-0.53(-16.56%)
Jun 24, 2011
2.480
3.270
2.460
3.200
24,008
+0.73(+29.55%)
Jun 23, 2011
2.570
2.570
2.470
2.470
12,968
-0.07(-2.76%)
Jun 22, 2011
2.810
2.810
2.450
2.540
59,244
-0.26(-9.29%)
Jun 21, 2011
2.950
2.950
2.790
2.800
17,511
-0.17(-5.72%)
Jun 20, 2011
2.970
3.010
2.970
2.970
12,137
-0.17(-5.41%)
Jun 17, 2011
3.040
3.200
2.960
3.140
6,025
-0.06(-1.88%)
Jun 16, 2011
3.010
3.250
3.010
3.200
400
+0.17(+5.61%)
Jun 15, 2011
3.180
3.180
3.030
3.030
16,500
-0.14(-4.42%)
Jun 14, 2011
3.190
3.300
3.170
3.170
4,000
-0.03(-0.91%)
Jun 13, 2011
3.300
3.300
3.170
3.199
16,150
-0.10(-3.06%)
Jun 10, 2011
3.350
3.370
3.270
3.300
8,698
-0.03(-0.90%)
Jun 09, 2011
3.270
3.330
3.270
3.330
1,816
+0.06(+1.83%)
Jun 08, 2011
3.380
3.380
3.240
3.270
12,892
-0.17(-4.94%)
Jun 07, 2011
3.330
3.440
3.330
3.440
1,966
+0.10(+2.99%)
Jun 06, 2011
3.490
3.490
3.340
3.340
17,182
-0.18(-5.11%)
Jun 03, 2011
3.730
3.730
3.450
3.520
2,690
+0.03(+0.86%)
May 24, 2011
3.460
3.510
3.450
3.490
2,270
+0.04(+1.16%)
May 23, 2011
3.450
3.450
3.450
3.450
3,233
+0.00(+0.00%)
May 20, 2011
3.450
3.450
3.420
3.450
4,700
-0.01(-0.29%)
May 19, 2011
3.410
3.460
3.380
3.460
7,770
+0.09(+2.67%)
May 18, 2011
3.560
3.570
3.270
3.370
6,500
-0.14(-4.08%)
May 17, 2011
3.560
3.620
3.470
3.514
5,962
-0.11(-2.94%)
May 16, 2011
3.660
3.660
3.560
3.620
3,913
+0.02(+0.56%)
May 13, 2011
3.560
3.600
3.530
3.600
1,183
+0.03(+0.84%)
May 12, 2011
3.840
3.840
3.550
3.570
6,248
-0.28(-7.27%)
May 11, 2011
3.810
3.850
3.810
3.850
1,633
-0.00(-0.00%)
May 10, 2011
3.850
3.850
3.840
3.850
1,298
+0.00(+0.00%)
May 09, 2011
3.980
3.995
3.800
3.850
8,900
+0.00(+0.00%)
May 06, 2011
3.850
3.990
3.850
3.850
9,715
-0.04(-1.03%)
May 05, 2011
3.850
3.960
3.760
3.890
7,500
-0.02(-0.51%)
May 04, 2011
3.990
4.000
3.850
3.910
14,600
-0.09(-2.25%)
May 03, 2011
4.000
4.000
3.850
4.000
17,256
+0.04(+1.01%)
May 02, 2011
3.950
4.000
3.900
3.960
3,792
-0.02(-0.50%)
Apr 29, 2011
3.940
3.980
3.860
3.980
733
+0.08(+2.05%)
Apr 28, 2011
3.900
3.990
3.900
3.900
6,480
-0.03(-0.76%)
Apr 27, 2011
3.800
3.930
3.800
3.930
16,718
+0.21(+5.65%)
Apr 26, 2011
3.860
4.000
3.720
3.720
7,713
-0.13(-3.38%)
Apr 25, 2011
3.950
3.950
3.810
3.850
23,966
+0.00(+0.00%)
Apr 21, 2011
3.900
3.900
3.850
3.850
6,083
-0.03(-0.77%)
Apr 20, 2011
3.900
3.930
3.880
3.880
11,863
+0.03(+0.78%)
Apr 19, 2011
3.870
3.870
3.820
3.850
14,757
-0.10(-2.53%)
Apr 18, 2011
3.850
3.950
3.850
3.950
2,546
+0.10(+2.60%)
Apr 15, 2011
3.900
3.905
3.850
3.850
9,812
-0.15(-3.75%)
Apr 14, 2011
3.900
4.000
3.900
4.000
2,475
+0.10(+2.56%)
Apr 13, 2011
3.970
4.000
3.900
3.900
8,397
-0.01(-0.26%)
Apr 12, 2011
3.910
3.950
3.880
3.910
5,800
-0.03(-0.76%)
Apr 11, 2011
3.980
4.000
3.900
3.940
2,800
-0.02(-0.51%)
Apr 08, 2011
3.880
3.960
3.800
3.960
11,050
+0.07(+1.85%)
Apr 06, 2011
3.888
3.888
3.888
3.888
0
-0.01(-0.31%)
Apr 05, 2011
3.870
3.980
3.860
3.900
2,927
+0.05(+1.30%)
Apr 04, 2011
3.850
3.850
3.850
3.850
4,564
+0.05(+1.32%)
Apr 01, 2011
3.750
3.800
3.750
3.800
7,925
+0.01(+0.26%)
Mar 31, 2011
3.680
3.800
3.660
3.790
5,988
+0.16(+4.41%)
Mar 30, 2011
3.630
3.630
3.630
3.630
8,816
-0.03(-0.82%)
Mar 29, 2011
3.660
3.660
3.660
3.660
6,295
-0.09(-2.40%)
Mar 28, 2011
3.710
3.750
3.710
3.750
428
+0.04(+1.08%)
Mar 25, 2011
3.660
3.710
3.600
3.710
15,100
+0.06(+1.64%)
Mar 24, 2011
3.650
3.650
3.640
3.650
7,500
-0.01(-0.28%)
Mar 23, 2011
3.660
3.660
3.660
3.660
250
+0.04(+1.12%)
Mar 22, 2011
3.580
3.620
3.530
3.620
1,900
+0.09(+2.55%)
Mar 21, 2011
3.520
3.562
3.500
3.530
18,085
+0.01(+0.28%)
Mar 18, 2011
3.530
3.550
3.500
3.520
2,492
+0.02(+0.57%)
Mar 16, 2011
3.500
3.500
3.500
3.500
0
-0.09(-2.48%)
Mar 15, 2011
3.510
3.650
3.510
3.589
5,506
-0.01(-0.31%)
Mar 14, 2011
3.610
3.610
3.600
3.600
1,696
-0.00(-0.03%)
Mar 11, 2011
3.600
3.601
3.600
3.601
20,600
-0.06(-1.61%)
Mar 10, 2011
3.600
3.660
3.561
3.660
1,000
+0.15(+4.27%)
Mar 09, 2011
3.750
3.750
3.450
3.510
9,734
-0.20(-5.39%)
Mar 07, 2011
3.710
3.710
3.710
3.710
0
-0.19(-4.87%)
Mar 04, 2011
3.900
3.900
3.900
3.900
480
+0.00(+0.00%)
Mar 03, 2011
3.830
3.990
3.830
3.900
2,500
+0.04(+1.04%)
Mar 02, 2011
3.800
3.985
3.760
3.860
1,799
-0.04(-1.03%)
Mar 01, 2011
3.870
4.050
3.760
3.900
6,218
+0.09(+2.36%)
Feb 28, 2011
3.880
3.900
3.810
3.810
11,493
-0.09(-2.31%)
Feb 25, 2011
3.860
3.920
3.860
3.900
6,200
+0.00(+0.00%)
Feb 24, 2011
3.970
3.970
3.850
3.900
12,596
-0.06(-1.52%)
Feb 23, 2011
3.990
3.990
3.960
3.960
1,700
-0.03(-0.75%)
Feb 22, 2011
4.050
4.080
3.990
3.990
16,719
-0.07(-1.70%)
Feb 18, 2011
3.960
4.090
3.960
4.059
26,614
+0.15(+3.81%)
Feb 17, 2011
3.900
3.960
3.900
3.910
16,512
+0.11(+2.89%)
Feb 16, 2011
3.800
3.800
3.800
3.800
331
-0.15(-3.80%)
Feb 15, 2011
3.760
3.950
3.750
3.950
8,497
+0.15(+3.95%)
Feb 14, 2011
3.670
3.930
3.360
3.800
36,934
+0.10(+2.70%)
Feb 11, 2011
3.670
3.750
3.670
3.700
1,700
+0.20(+5.71%)
Feb 09, 2011
3.500
3.500
3.500
3.500
200
-0.19(-5.15%)
Feb 07, 2011
3.740
3.690
3.690
3.690
53,200
+0.09(+2.50%)
Feb 04, 2011
3.410
3.720
3.410
3.600
18,234
+0.03(+0.84%)
Feb 03, 2011
3.470
3.570
3.470
3.570
400
+0.04(+1.13%)
Feb 01, 2011
3.460
3.530
3.530
3.530
1,500
+0.14(+4.13%)
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%)
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
.