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
)
4.055
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2020
3.100
3.290
3.070
3.160
347,831
+0.16(+5.33%)
Apr 29, 2020
2.850
3.050
2.810
3.000
238,028
+0.16(+5.63%)
Apr 28, 2020
2.720
2.880
2.720
2.840
114,814
+0.13(+4.80%)
Apr 27, 2020
2.440
2.750
2.440
2.710
97,766
+0.23(+9.27%)
Apr 24, 2020
2.490
2.530
2.450
2.480
47,700
+0.01(+0.40%)
Apr 23, 2020
2.489
2.586
2.470
2.470
20,365
-0.01(-0.40%)
Apr 22, 2020
2.430
2.540
2.430
2.480
42,899
+0.10(+4.20%)
Apr 21, 2020
2.380
2.450
2.360
2.380
25,898
-0.03(-1.24%)
Apr 20, 2020
2.460
2.480
2.320
2.410
37,463
-0.07(-2.82%)
Apr 17, 2020
2.540
2.650
2.430
2.480
61,600
+0.01(+0.40%)
Apr 16, 2020
2.540
2.580
2.390
2.470
72,267
-0.06(-2.37%)
Apr 15, 2020
2.600
2.640
2.355
2.530
106,298
-0.15(-5.60%)
Apr 14, 2020
2.840
2.890
2.600
2.680
102,416
-0.12(-4.29%)
Apr 13, 2020
2.890
2.940
2.750
2.800
117,405
-0.08(-2.78%)
Apr 09, 2020
3.010
3.150
2.750
2.880
164,000
-0.16(-5.26%)
Apr 08, 2020
2.340
3.080
2.310
3.040
426,361
+0.72(+31.03%)
Apr 07, 2020
2.200
2.320
2.122
2.320
85,299
+0.26(+12.62%)
Apr 06, 2020
1.930
2.110
1.930
2.060
82,431
+0.16(+8.42%)
Apr 03, 2020
1.850
1.930
1.790
1.900
51,700
+0.06(+3.26%)
Apr 02, 2020
1.870
2.190
1.780
1.840
45,834
-0.03(-1.60%)
Apr 01, 2020
1.960
1.960
1.795
1.870
88,857
-0.08(-4.35%)
Mar 31, 2020
1.950
2.100
1.950
1.955
118,745
+0.02(+0.77%)
Mar 30, 2020
1.860
2.000
1.860
1.940
129,324
+0.09(+4.86%)
Mar 27, 2020
1.710
1.920
1.670
1.850
81,100
+0.13(+7.56%)
Mar 26, 2020
1.740
1.750
1.680
1.720
281,367
+0.00(+0.00%)
Mar 25, 2020
1.660
1.770
1.640
1.720
232,836
+0.08(+4.88%)
Mar 24, 2020
1.700
1.750
1.630
1.640
92,147
+0.01(+0.61%)
Mar 23, 2020
1.610
1.750
1.590
1.630
68,977
+0.02(+1.24%)
Mar 20, 2020
1.790
1.800
1.580
1.610
59,700
-0.13(-7.47%)
Mar 19, 2020
1.810
1.810
1.720
1.740
81,692
-0.01(-0.57%)
Mar 18, 2020
1.870
2.142
1.710
1.750
78,527
-0.25(-12.50%)
Mar 17, 2020
1.800
2.040
1.800
2.000
76,064
+0.23(+12.99%)
Mar 16, 2020
1.980
1.990
1.770
1.770
85,914
-0.26(-12.81%)
Mar 13, 2020
2.000
2.175
1.960
2.030
122,800
+0.11(+5.73%)
Mar 12, 2020
2.000
2.196
1.910
1.920
279,492
-0.38(-16.52%)
Mar 11, 2020
2.550
2.600
2.230
2.300
221,544
-0.32(-12.21%)
Mar 10, 2020
2.690
2.820
2.550
2.620
120,069
-0.05(-1.87%)
Mar 09, 2020
2.850
2.900
2.620
2.670
65,664
-0.24(-8.25%)
Mar 06, 2020
3.000
3.006
2.870
2.910
96,100
-0.14(-4.59%)
Mar 05, 2020
3.010
3.130
2.990
3.050
54,911
-0.01(-0.33%)
Mar 04, 2020
3.140
3.170
3.000
3.060
106,437
-0.06(-1.92%)
Mar 03, 2020
3.170
3.210
3.110
3.120
73,374
-0.07(-2.19%)
Mar 02, 2020
3.250
3.322
3.190
3.190
85,373
-0.04(-1.24%)
Feb 28, 2020
3.160
3.260
3.148
3.230
105,000
-0.08(-2.42%)
Feb 27, 2020
3.320
3.330
3.200
3.310
68,062
-0.05(-1.49%)
Feb 26, 2020
3.420
3.420
3.310
3.360
55,035
+0.01(+0.30%)
Feb 25, 2020
3.370
3.400
3.320
3.350
77,515
+0.02(+0.60%)
Feb 24, 2020
3.580
3.636
3.300
3.330
184,021
-0.32(-8.77%)
Feb 21, 2020
3.560
3.680
3.520
3.650
221,400
+0.02(+0.55%)
Feb 20, 2020
3.520
3.660
3.435
3.630
159,884
+0.13(+3.71%)
Feb 19, 2020
3.350
3.550
3.350
3.500
187,694
+0.15(+4.48%)
Feb 18, 2020
3.440
3.500
3.310
3.350
108,566
-0.01(-0.30%)
Feb 14, 2020
3.560
3.600
3.300
3.360
145,700
-0.19(-5.23%)
Feb 13, 2020
3.600
3.650
3.220
3.546
348,543
-0.31(-8.15%)
Feb 12, 2020
3.980
4.000
3.820
3.860
101,217
-0.09(-2.28%)
Feb 11, 2020
3.860
4.140
3.860
3.950
122,679
+0.10(+2.60%)
Feb 10, 2020
3.880
3.980
3.830
3.850
77,807
+0.00(+0.00%)
Feb 07, 2020
3.800
3.880
3.760
3.850
124,600
+0.07(+1.85%)
Feb 06, 2020
3.770
3.850
3.750
3.780
47,577
+0.00(+0.00%)
Feb 05, 2020
3.800
3.880
3.780
3.780
144,725
-0.01(-0.26%)
Feb 04, 2020
3.820
3.880
3.740
3.790
110,928
-0.04(-1.04%)
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
.