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 (%)
Aug 31, 2012
1.870
1.880
1.800
1.820
54,754
-0.05(-2.68%)
Aug 30, 2012
1.920
2.040
1.850
1.870
152,396
-0.16(-7.88%)
Aug 29, 2012
2.030
2.050
2.030
2.030
10,594
+0.03(+1.50%)
Aug 27, 2012
2.050
2.050
2.000
2.000
6,024
-0.06(-2.91%)
Aug 24, 2012
2.080
2.090
2.050
2.060
5,586
+0.03(+1.48%)
Aug 23, 2012
2.000
2.090
1.900
2.030
4,169
+0.02(+1.00%)
Aug 22, 2012
2.070
2.090
2.010
2.010
2,100
-0.02(-0.99%)
Aug 21, 2012
2.030
2.050
2.030
2.030
2,906
+0.03(+1.50%)
Aug 20, 2012
2.010
2.010
1.990
2.000
2,200
-0.01(-0.50%)
Aug 17, 2012
2.010
2.010
1.970
2.010
67,827
+0.01(+0.50%)
Aug 16, 2012
1.850
2.000
1.850
2.000
26,894
+0.15(+8.11%)
Aug 15, 2012
1.800
1.880
1.800
1.850
31,221
-0.01(-0.54%)
Aug 14, 2012
1.870
1.925
1.830
1.860
11,787
+0.01(+0.54%)
Aug 13, 2012
1.863
1.863
1.850
1.850
1,000
-0.03(-1.60%)
Aug 10, 2012
1.870
1.880
1.860
1.880
19,100
-0.02(-1.05%)
Aug 09, 2012
1.880
1.900
1.880
1.900
2,261
+0.08(+4.40%)
Aug 08, 2012
1.900
1.900
1.820
1.820
1,401
-0.08(-4.21%)
Aug 07, 2012
1.920
1.920
1.900
1.900
1,978
-0.04(-2.12%)
Aug 06, 2012
1.941
1.941
1.941
1.941
316
+0.02(+1.10%)
Aug 03, 2012
1.900
1.970
1.900
1.920
14,500
-0.06(-3.03%)
Aug 02, 2012
1.940
1.980
1.930
1.980
7,200
-0.04(-2.22%)
Aug 01, 2012
1.990
2.030
1.980
2.025
2,900
+0.02(+1.25%)
Jul 31, 2012
2.000
2.000
2.000
2.000
600
+0.00(+0.00%)
Jul 30, 2012
2.020
2.020
1.982
2.000
1,200
-0.01(-0.50%)
Jul 27, 2012
2.030
2.040
1.950
2.010
2,641
+0.06(+3.08%)
Jul 26, 2012
2.050
2.050
1.945
1.950
26,079
-0.10(-4.88%)
Jul 25, 2012
2.050
2.050
2.050
2.050
200
-0.00(-0.00%)
Jul 24, 2012
2.100
2.140
1.990
2.050
32,826
-0.09(-4.20%)
Jul 23, 2012
2.160
2.160
2.083
2.140
7,892
-0.06(-2.73%)
Jul 20, 2012
2.244
2.244
2.200
2.200
1,100
+0.05(+2.33%)
Jul 19, 2012
2.164
2.164
2.150
2.150
858
-0.09(-4.15%)
Jul 17, 2012
2.090
2.243
2.243
2.243
8,600
-0.01(-0.30%)
Jul 16, 2012
2.310
2.310
2.250
2.250
1,499
-0.02(-0.98%)
Jul 13, 2012
2.160
2.290
2.160
2.272
9,472
+0.10(+4.71%)
Jul 11, 2012
2.150
2.170
2.170
2.170
12,400
+0.01(+0.46%)
Jul 10, 2012
2.300
2.380
2.160
2.160
57,187
-0.09(-4.00%)
Jul 09, 2012
1.960
2.380
1.960
2.250
31,034
+0.32(+16.58%)
Jul 05, 2012
1.920
1.930
1.930
1.930
4,100
+0.00(+0.00%)
Jul 03, 2012
1.930
1.930
1.930
1.930
500
-0.02(-1.03%)
Jul 02, 2012
2.040
2.040
1.920
1.950
1,900
-0.09(-4.41%)
Jun 29, 2012
1.940
2.070
1.920
2.040
13,420
+0.12(+6.25%)
Jun 28, 2012
1.900
1.920
1.800
1.920
10,348
+0.04(+2.13%)
Jun 27, 2012
1.940
1.950
1.880
1.880
4,300
-0.06(-3.09%)
Jun 26, 2012
1.890
1.940
1.880
1.940
5,500
+0.07(+3.74%)
Jun 25, 2012
1.869
1.950
1.869
1.870
1,300
-0.08(-4.10%)
Jun 22, 2012
1.950
1.950
1.930
1.950
16,644
+0.02(+1.04%)
Jun 21, 2012
2.040
2.050
1.930
1.930
6,433
-0.15(-7.21%)
Jun 20, 2012
2.020
2.080
1.940
2.080
1,117
-0.00(-0.19%)
Jun 19, 2012
2.080
2.084
2.080
2.084
300
-0.01(-0.29%)
Jun 18, 2012
1.920
2.140
1.920
2.090
3,000
+0.17(+8.85%)
Jun 15, 2012
2.000
2.000
1.920
1.920
6,013
-0.02(-1.03%)
Jun 14, 2012
1.940
1.978
1.940
1.940
700
-0.07(-3.48%)
Jun 13, 2012
1.920
2.040
1.900
2.010
65,814
+0.17(+9.24%)
Jun 12, 2012
1.820
1.840
1.820
1.840
200
+0.04(+2.22%)
Jun 11, 2012
1.850
2.000
1.800
1.800
11,650
-0.05(-2.70%)
Jun 08, 2012
1.950
2.050
1.830
1.850
13,761
-0.10(-5.13%)
Jun 07, 2012
2.020
2.020
1.910
1.950
18,092
-0.05(-2.50%)
Jun 06, 2012
1.970
2.000
1.970
2.000
600
+0.00(+0.00%)
Jun 05, 2012
2.120
2.150
1.990
2.000
17,141
-0.13(-6.10%)
Jun 04, 2012
2.070
2.130
2.070
2.130
4,981
+0.08(+3.90%)
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
.