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
)
3.600
-0.130 (-3.49%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2020
3.640
3.740
3.620
3.710
77,123
+0.07(+1.92%)
Jun 29, 2020
3.500
3.680
3.490
3.640
143,163
+0.15(+4.30%)
Jun 26, 2020
3.500
3.500
3.370
3.490
99,600
+0.00(+0.00%)
Jun 25, 2020
3.340
3.520
3.340
3.490
119,435
+0.17(+5.12%)
Jun 24, 2020
3.340
3.468
3.160
3.320
342,510
-0.04(-1.19%)
Jun 23, 2020
3.480
3.562
3.290
3.360
140,430
-0.09(-2.61%)
Jun 22, 2020
3.520
3.620
3.450
3.450
89,071
-0.07(-1.99%)
Jun 19, 2020
3.640
3.670
3.470
3.520
96,600
-0.07(-1.95%)
Jun 18, 2020
3.500
3.670
3.440
3.590
91,450
+0.09(+2.57%)
Jun 17, 2020
3.450
3.600
3.450
3.500
90,443
+0.01(+0.29%)
Jun 16, 2020
3.610
3.610
3.470
3.490
84,718
+0.00(+0.00%)
Jun 15, 2020
3.390
3.550
3.360
3.490
92,936
+0.01(+0.29%)
Jun 12, 2020
3.550
3.652
3.330
3.480
117,200
+0.00(+0.00%)
Jun 11, 2020
3.560
3.720
3.450
3.480
122,512
-0.25(-6.70%)
Jun 10, 2020
3.820
3.850
3.414
3.730
196,798
-0.07(-1.84%)
Jun 09, 2020
3.760
3.810
3.690
3.800
58,885
+0.00(+0.00%)
Jun 08, 2020
3.750
3.880
3.720
3.800
201,264
+0.06(+1.60%)
Jun 05, 2020
3.680
3.750
3.570
3.740
183,400
+0.06(+1.63%)
Jun 04, 2020
3.840
3.850
3.520
3.680
125,898
-0.14(-3.66%)
Jun 03, 2020
3.710
3.950
3.710
3.820
256,918
+0.12(+3.24%)
Jun 02, 2020
3.680
3.780
3.600
3.700
93,123
+0.06(+1.65%)
Jun 01, 2020
3.630
3.940
3.590
3.640
228,515
+0.03(+0.83%)
May 29, 2020
3.630
3.690
3.590
3.610
77,200
-0.03(-0.82%)
May 28, 2020
3.760
3.820
3.620
3.640
146,019
-0.13(-3.45%)
May 27, 2020
3.850
3.860
3.600
3.770
195,774
-0.05(-1.25%)
May 26, 2020
3.600
3.930
3.550
3.818
280,638
+0.25(+6.94%)
May 22, 2020
3.560
3.660
3.457
3.570
170,000
+0.03(+0.85%)
May 21, 2020
3.400
3.570
3.230
3.540
446,369
+0.16(+4.73%)
May 20, 2020
3.360
3.430
3.260
3.380
126,327
+0.03(+0.90%)
May 19, 2020
3.320
3.390
3.220
3.350
140,110
-0.04(-1.18%)
May 18, 2020
3.300
3.460
3.210
3.390
369,123
+0.10(+3.04%)
May 15, 2020
3.080
3.470
3.040
3.290
803,500
+0.30(+10.03%)
May 14, 2020
2.800
3.000
2.750
2.990
131,318
+0.23(+8.33%)
May 13, 2020
2.810
2.810
2.640
2.760
198,727
-0.06(-2.13%)
May 12, 2020
2.940
2.960
2.800
2.820
157,650
-0.08(-2.76%)
May 11, 2020
3.040
3.060
2.900
2.900
128,800
-0.09(-3.01%)
May 08, 2020
2.870
3.090
2.870
2.990
143,300
+0.13(+4.55%)
May 07, 2020
2.910
2.960
2.780
2.860
107,274
+0.01(+0.35%)
May 06, 2020
3.040
3.045
2.820
2.850
169,269
-0.13(-4.36%)
May 05, 2020
3.200
3.200
2.960
2.980
142,736
-0.11(-3.56%)
May 04, 2020
3.250
3.250
3.040
3.090
106,629
-0.07(-2.22%)
May 01, 2020
3.160
3.160
2.830
3.160
230,200
+0.00(+0.00%)
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%)
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
.