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
)
3.635
-0.095 (-2.55%)
Streaming Delayed Price
Updated: 2:45 PM EDT, May 9, 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 29, 2022
5.020
5.555
4.970
5.260
325,539
+0.19(+3.75%)
Apr 28, 2022
5.170
5.375
4.990
5.070
172,142
+0.00(+0.00%)
Apr 27, 2022
5.320
5.340
5.060
5.070
186,795
-0.25(-4.70%)
Apr 26, 2022
5.490
5.520
5.280
5.320
132,930
-0.16(-2.92%)
Apr 25, 2022
5.430
5.520
5.240
5.480
548,835
-0.04(-0.72%)
Apr 22, 2022
6.400
6.530
5.440
5.520
434,582
-0.91(-14.15%)
Apr 21, 2022
6.830
6.830
6.420
6.430
159,686
-0.35(-5.16%)
Apr 20, 2022
6.760
6.870
6.674
6.780
192,211
+0.13(+1.95%)
Apr 19, 2022
6.500
6.710
6.500
6.650
93,113
+0.11(+1.68%)
Apr 18, 2022
6.540
6.630
6.500
6.540
107,573
-0.01(-0.15%)
Apr 14, 2022
6.550
6.610
6.530
6.550
101,684
+0.04(+0.61%)
Apr 13, 2022
6.760
6.790
6.510
6.510
151,097
-0.28(-4.12%)
Apr 12, 2022
6.840
7.010
6.720
6.790
154,542
+0.02(+0.30%)
Apr 11, 2022
6.700
6.820
6.689
6.770
171,783
+0.01(+0.15%)
Apr 08, 2022
7.090
7.175
6.702
6.760
178,847
-0.33(-4.65%)
Apr 07, 2022
7.040
7.120
6.880
7.090
128,367
-0.01(-0.14%)
Apr 06, 2022
7.050
7.120
6.940
7.100
224,831
-0.04(-0.56%)
Apr 05, 2022
7.210
7.250
7.080
7.140
170,529
-0.04(-0.56%)
Apr 04, 2022
6.830
7.190
6.830
7.180
166,514
+0.36(+5.28%)
Apr 01, 2022
6.660
7.200
6.660
6.820
372,068
+0.14(+2.10%)
Mar 31, 2022
6.560
6.700
6.430
6.680
169,983
+0.09(+1.37%)
Mar 30, 2022
6.730
6.800
6.580
6.590
64,379
-0.17(-2.51%)
Mar 29, 2022
6.730
6.910
6.700
6.760
94,557
+0.06(+0.90%)
Mar 28, 2022
6.610
6.720
6.540
6.700
176,591
+0.03(+0.45%)
Mar 25, 2022
6.690
6.720
6.580
6.670
51,087
-0.04(-0.60%)
Mar 24, 2022
6.610
6.730
6.585
6.710
50,959
+0.11(+1.67%)
Mar 23, 2022
6.730
6.840
6.600
6.600
91,527
-0.17(-2.51%)
Mar 22, 2022
6.810
6.930
6.730
6.770
113,239
-0.02(-0.29%)
Mar 21, 2022
6.620
6.870
6.590
6.790
208,407
+0.21(+3.19%)
Mar 18, 2022
6.800
6.890
6.565
6.580
355,586
-0.29(-4.22%)
Mar 17, 2022
6.820
6.970
6.810
6.870
120,669
+0.03(+0.44%)
Mar 16, 2022
6.690
6.850
6.610
6.840
152,919
+0.24(+3.64%)
Mar 15, 2022
6.550
6.650
6.440
6.600
163,669
+0.11(+1.69%)
Mar 14, 2022
6.690
6.740
6.480
6.490
179,618
-0.23(-3.42%)
Mar 11, 2022
6.790
6.880
6.645
6.720
89,380
-0.07(-1.03%)
Mar 10, 2022
6.560
6.800
6.520
6.790
87,710
+0.16(+2.41%)
Mar 09, 2022
6.710
6.860
6.610
6.630
232,013
+0.07(+1.07%)
Mar 08, 2022
6.500
6.730
6.450
6.560
139,563
+0.02(+0.31%)
Mar 07, 2022
6.700
6.910
6.520
6.540
202,354
-0.20(-2.97%)
Mar 04, 2022
6.440
6.765
6.440
6.740
198,979
+0.17(+2.59%)
Mar 03, 2022
6.800
6.800
6.450
6.570
138,826
-0.22(-3.24%)
Mar 02, 2022
6.700
6.910
6.650
6.790
163,921
+0.13(+1.95%)
Mar 01, 2022
6.810
6.900
6.610
6.660
163,331
-0.21(-3.06%)
Feb 28, 2022
6.760
6.910
6.745
6.870
97,533
+0.02(+0.29%)
Feb 25, 2022
6.850
6.910
6.750
6.850
283,893
+0.09(+1.33%)
Feb 24, 2022
6.480
6.840
6.340
6.760
288,855
+0.03(+0.45%)
Feb 23, 2022
6.980
7.000
6.720
6.730
232,016
-0.12(-1.75%)
Feb 22, 2022
6.880
7.090
6.750
6.850
405,670
-0.11(-1.58%)
Feb 18, 2022
6.960
0
+0.16(+2.35%)
Feb 17, 2022
6.820
6.865
6.740
6.800
157,529
-0.12(-1.73%)
Feb 16, 2022
6.950
6.980
6.750
6.920
256,453
-0.09(-1.28%)
Feb 15, 2022
6.710
7.110
6.630
7.010
319,879
+0.36(+5.41%)
Feb 14, 2022
6.950
7.140
6.600
6.650
432,738
-0.16(-2.35%)
Feb 11, 2022
8.010
8.010
6.750
6.810
854,700
-1.06(-13.47%)
Feb 10, 2022
7.860
8.100
7.700
7.870
503,630
-0.14(-1.75%)
Feb 09, 2022
7.890
8.250
7.850
8.010
444,597
+0.16(+2.04%)
Feb 08, 2022
7.440
7.890
7.440
7.850
265,817
+0.41(+5.51%)
Feb 07, 2022
7.290
7.640
7.240
7.440
416,894
+0.17(+2.34%)
Feb 04, 2022
6.980
7.300
6.910
7.270
377,762
+0.31(+4.45%)
Feb 03, 2022
6.850
6.960
168,122
-0.13(-1.83%)
Feb 02, 2022
7.240
7.315
7.020
7.090
84,474
-0.08(-1.12%)
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
.