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 (%)
Sep 27, 2013
1.420
1.430
1.400
1.420
0
+0.01(+0.71%)
Sep 26, 2013
1.440
1.440
1.370
1.410
0
-0.03(-2.08%)
Sep 25, 2013
1.480
1.480
1.410
1.440
0
-0.05(-3.45%)
Sep 24, 2013
1.560
1.580
1.430
1.491
0
-0.06(-3.78%)
Sep 23, 2013
1.600
1.680
1.540
1.550
0
+0.04(+2.65%)
Sep 20, 2013
1.440
1.540
1.430
1.510
0
+0.07(+4.87%)
Sep 19, 2013
1.370
1.460
1.370
1.440
0
+0.06(+4.45%)
Sep 18, 2013
1.380
1.396
1.370
1.379
0
-0.02(-1.54%)
Sep 17, 2013
1.370
1.400
1.370
1.400
0
+0.00(+0.01%)
Sep 16, 2013
1.400
1.400
1.390
1.400
0
-0.00(-0.01%)
Sep 13, 2013
1.391
1.400
1.390
1.400
0
+0.00(+0.00%)
Sep 12, 2013
1.400
1.400
1.397
1.400
0
+0.00(+0.19%)
Sep 11, 2013
1.400
1.400
1.380
1.397
0
-0.02(-1.59%)
Sep 10, 2013
1.430
1.430
1.400
1.420
0
-0.01(-0.70%)
Sep 09, 2013
1.460
1.460
1.411
1.430
0
+0.01(+0.70%)
Sep 06, 2013
1.460
1.460
1.410
1.420
0
-0.01(-0.52%)
Sep 05, 2013
1.450
1.470
1.427
1.427
0
-0.04(-2.90%)
Sep 04, 2013
1.450
1.480
1.410
1.470
0
-0.01(-0.68%)
Sep 03, 2013
1.480
1.480
1.450
1.480
0
-0.02(-1.33%)
Aug 30, 2013
1.550
1.550
1.410
1.500
0
-0.11(-6.83%)
Aug 29, 2013
1.604
1.630
1.531
1.610
0
+0.01(+0.63%)
Aug 28, 2013
1.590
1.605
1.570
1.600
0
+0.03(+1.91%)
Aug 27, 2013
1.540
1.583
1.540
1.570
0
+0.03(+1.95%)
Aug 26, 2013
1.550
1.739
1.460
1.540
0
-0.00(-0.01%)
Aug 23, 2013
1.569
1.569
1.540
1.540
0
-0.02(-1.28%)
Aug 22, 2013
1.490
1.560
1.489
1.560
0
+0.01(+0.65%)
Aug 21, 2013
1.540
1.560
1.480
1.550
0
+0.00(+0.00%)
Aug 20, 2013
1.490
1.560
1.490
1.550
0
+0.06(+4.03%)
Aug 19, 2013
1.500
1.500
1.450
1.490
0
-0.03(-1.97%)
Aug 16, 2013
1.500
1.540
1.430
1.520
0
-0.02(-1.30%)
Aug 15, 2013
1.550
1.550
1.540
1.540
2,200
-0.00(-0.01%)
Aug 14, 2013
1.540
1.541
1.520
1.540
0
-0.00(-0.10%)
Aug 13, 2013
1.527
1.542
1.460
1.542
12,800
+0.04(+2.77%)
Aug 12, 2013
1.679
1.679
1.470
1.500
51,898
-0.09(-5.66%)
Aug 09, 2013
1.650
1.690
1.580
1.590
67,434
-0.01(-0.85%)
Aug 08, 2013
1.650
1.735
1.560
1.604
102,746
-0.03(-1.62%)
Aug 07, 2013
1.550
1.770
1.540
1.630
91,517
+0.08(+5.17%)
Aug 06, 2013
1.530
1.550
1.510
1.550
9,582
+0.02(+1.45%)
Aug 05, 2013
1.550
1.560
1.510
1.528
11,633
-0.02(-1.18%)
Aug 02, 2013
1.530
1.546
1.530
1.546
300
+0.01(+0.39%)
Aug 01, 2013
1.550
1.555
1.500
1.540
8,830
-0.00(-0.01%)
Jul 31, 2013
1.570
1.592
1.500
1.540
0
-0.01(-0.64%)
Jul 30, 2013
1.580
1.600
1.520
1.550
0
+0.00(+0.00%)
Jul 29, 2013
1.550
1.550
1.550
1.550
0
-0.04(-2.52%)
Jul 26, 2013
1.550
1.590
1.550
1.590
0
+0.02(+1.27%)
Jul 25, 2013
1.561
1.590
1.560
1.570
0
-0.03(-1.88%)
Jul 24, 2013
1.620
1.630
1.590
1.600
0
-0.04(-2.44%)
Jul 23, 2013
1.600
1.640
1.600
1.640
0
+0.04(+2.49%)
Jul 22, 2013
1.652
1.652
1.600
1.600
0
-0.05(-3.02%)
Jul 19, 2013
1.650
1.654
1.650
1.650
0
-0.02(-1.20%)
Jul 18, 2013
1.640
1.690
1.640
1.670
0
+0.02(+1.21%)
Jul 16, 2013
1.650
1.650
1.650
1.650
0
-0.05(-2.94%)
Jul 15, 2013
1.640
1.700
1.570
1.700
0
+0.11(+6.92%)
Jul 12, 2013
1.610
1.610
1.580
1.590
0
-0.04(-2.45%)
Jul 11, 2013
1.670
1.680
1.630
1.630
0
-0.04(-2.39%)
Jul 10, 2013
1.650
1.670
1.616
1.670
0
+0.07(+4.37%)
Jul 09, 2013
1.600
1.650
1.570
1.600
0
-0.02(-1.19%)
Jul 08, 2013
1.619
1.619
1.619
1.619
0
-0.05(-3.04%)
Jul 05, 2013
1.560
1.700
1.560
1.670
0
+0.06(+3.73%)
Jul 02, 2013
1.600
1.610
1.610
1.610
750
-0.04(-2.42%)
Jul 01, 2013
1.650
1.650
1.650
1.650
0
+0.07(+4.43%)
Jun 28, 2013
1.641
1.650
1.580
1.580
75,040
-0.09(-5.39%)
Jun 26, 2013
1.660
1.710
1.660
1.670
0
+0.06(+3.73%)
Jun 25, 2013
1.630
1.670
1.600
1.610
0
+0.00(+0.00%)
Jun 24, 2013
1.610
1.640
1.560
1.610
0
-0.04(-2.42%)
Jun 21, 2013
1.600
1.670
1.600
1.650
5,446
-0.01(-0.60%)
Jun 20, 2013
1.630
1.660
1.630
1.660
0
+0.03(+1.84%)
Jun 19, 2013
1.670
1.670
1.580
1.630
0
-0.02(-1.21%)
Jun 18, 2013
1.580
1.670
1.580
1.650
0
+0.03(+1.86%)
Jun 17, 2013
1.580
1.620
1.580
1.620
0
-0.01(-0.63%)
Jun 14, 2013
1.610
1.640
1.590
1.630
0
+0.04(+2.52%)
Jun 13, 2013
1.580
1.620
1.560
1.590
31,824
-0.02(-1.24%)
Jun 12, 2013
1.610
1.620
1.596
1.610
23,400
+0.03(+1.90%)
Jun 11, 2013
1.620
1.620
1.560
1.580
37,012
-0.06(-3.66%)
Jun 10, 2013
1.650
1.650
1.581
1.640
0
-0.01(-0.61%)
Jun 07, 2013
1.650
1.650
1.630
1.650
0
+0.00(+0.00%)
Jun 06, 2013
1.650
1.651
1.630
1.650
0
+0.02(+1.15%)
Jun 05, 2013
1.642
1.642
1.630
1.631
0
+0.00(+0.07%)
Jun 04, 2013
1.600
1.630
1.600
1.630
0
+0.01(+0.62%)
Jun 03, 2013
1.621
1.652
1.619
1.620
32,665
-0.07(-4.14%)
May 31, 2013
1.650
1.690
1.600
1.690
24,129
+0.03(+1.81%)
May 30, 2013
1.630
1.670
1.600
1.660
0
+0.04(+2.47%)
May 29, 2013
1.620
1.650
1.580
1.620
86,879
+0.01(+0.62%)
May 28, 2013
1.597
1.640
1.580
1.610
4,929
-0.01(-0.37%)
May 24, 2013
1.630
1.630
1.580
1.616
0
-0.00(-0.25%)
May 23, 2013
1.630
1.650
1.570
1.620
0
-0.07(-4.14%)
May 22, 2013
1.670
1.709
1.670
1.690
0
+0.04(+2.42%)
May 21, 2013
1.640
1.670
1.620
1.650
0
-0.04(-2.37%)
May 20, 2013
1.649
1.690
1.649
1.690
0
+0.01(+0.60%)
May 17, 2013
1.700
1.700
1.670
1.680
0
+0.01(+0.60%)
May 16, 2013
1.650
1.700
1.650
1.670
26,229
+0.01(+0.60%)
May 15, 2013
1.650
1.700
1.630
1.660
0
-0.07(-4.05%)
May 13, 2013
1.710
1.750
1.660
1.730
0
-0.02(-1.14%)
May 10, 2013
1.660
1.800
1.630
1.750
0
+0.00(+0.00%)
May 09, 2013
1.810
1.810
1.661
1.750
21,557
+0.07(+4.32%)
May 08, 2013
1.770
1.820
1.650
1.677
0
-0.10(-5.76%)
May 07, 2013
1.740
1.780
1.600
1.780
0
+0.04(+2.30%)
May 06, 2013
1.830
1.830
1.730
1.740
0
-0.05(-2.79%)
May 03, 2013
1.800
2.189
1.750
1.790
0
-0.40(-18.23%)
May 02, 2013
2.280
2.280
2.160
2.189
0
-0.02(-1.04%)
May 01, 2013
2.100
2.480
2.040
2.212
0
+0.14(+6.60%)
Apr 30, 2013
2.050
2.150
2.020
2.075
0
-0.03(-1.66%)
Apr 29, 2013
2.110
2.110
2.110
2.110
189
-0.05(-2.31%)
Apr 26, 2013
2.160
2.190
2.160
2.160
3,000
+0.00(+0.09%)
Apr 25, 2013
2.160
2.160
2.150
2.158
0
-0.00(-0.09%)
Apr 23, 2013
2.160
2.160
2.160
2.160
0
-0.08(-3.57%)
Apr 22, 2013
2.350
2.450
2.190
2.240
13,329
-0.11(-4.68%)
Apr 19, 2013
2.157
2.350
2.157
2.350
7,330
+0.11(+4.91%)
Apr 18, 2013
2.240
2.240
2.240
2.240
100
-0.05(-2.18%)
Apr 17, 2013
2.200
2.300
2.158
2.290
22,091
+0.06(+2.56%)
Apr 16, 2013
2.200
2.350
2.200
2.233
56,100
+0.03(+1.49%)
Apr 15, 2013
2.090
2.200
2.090
2.200
22,251
+0.07(+3.29%)
Apr 12, 2013
2.180
2.180
2.115
2.130
19,300
+0.00(+0.00%)
Apr 11, 2013
2.200
2.200
2.130
2.130
13,842
-0.07(-3.18%)
Apr 10, 2013
2.080
2.310
2.020
2.200
19,868
+0.09(+4.27%)
Apr 09, 2013
2.050
2.170
1.960
2.110
12,474
+0.02(+0.96%)
Apr 08, 2013
2.100
2.100
2.070
2.090
8,240
-0.02(-0.95%)
Apr 05, 2013
2.120
2.120
2.035
2.110
20,174
+0.02(+1.20%)
Apr 03, 2013
2.050
2.085
2.085
2.085
6,300
-0.04(-2.11%)
Apr 02, 2013
1.970
2.130
1.970
2.130
4,749
+0.03(+1.42%)
Apr 01, 2013
2.150
2.150
2.080
2.100
2,500
-0.05(-2.33%)
Mar 28, 2013
2.070
2.150
2.070
2.150
1,200
+0.02(+0.94%)
Mar 27, 2013
2.030
2.130
2.000
2.130
2,300
+0.03(+1.43%)
Mar 26, 2013
2.100
2.100
2.100
2.100
100
-0.02(-0.94%)
Mar 25, 2013
2.170
2.190
2.040
2.120
10,553
-0.07(-3.20%)
Mar 22, 2013
2.190
2.190
2.190
2.190
100
-0.01(-0.45%)
Mar 21, 2013
2.170
2.200
2.150
2.200
4,207
+0.01(+0.46%)
Mar 20, 2013
2.200
2.200
2.190
2.190
625
+0.00(+0.00%)
Mar 19, 2013
2.140
2.350
2.090
2.190
45,652
+0.11(+5.29%)
Mar 18, 2013
1.910
2.090
1.910
2.080
19,198
+0.09(+4.52%)
Mar 15, 2013
1.960
1.990
1.950
1.990
118,765
-0.01(-0.50%)
Mar 14, 2013
2.010
2.140
1.960
2.000
119,349
+0.00(+0.00%)
Mar 13, 2013
2.100
2.100
1.930
2.000
2,240
-0.06(-2.91%)
Mar 12, 2013
2.100
2.100
2.060
2.060
7,784
+0.01(+0.49%)
Mar 11, 2013
2.040
2.050
2.040
2.050
1,903
+0.02(+0.99%)
Mar 08, 2013
2.000
2.030
2.000
2.030
2,000
+0.05(+2.78%)
Mar 07, 2013
1.920
1.975
1.900
1.975
24,559
-0.02(-1.25%)
Mar 06, 2013
1.970
2.000
1.970
2.000
632
-0.04(-1.96%)
Mar 05, 2013
2.000
2.070
2.000
2.040
11,188
+0.04(+2.00%)
Mar 04, 2013
2.000
2.010
1.990
2.000
42,634
+0.05(+2.56%)
Mar 01, 2013
1.940
1.950
1.930
1.950
3,253
-0.02(-1.02%)
Feb 27, 2013
1.970
1.970
1.970
1.970
0
-0.03(-1.50%)
Feb 26, 2013
1.960
2.000
1.960
2.000
9,000
-0.01(-0.50%)
Feb 22, 2013
2.010
2.050
2.010
2.010
3,811
-0.08(-3.75%)
Feb 21, 2013
2.000
2.088
1.980
2.088
4,590
-0.03(-1.36%)
Feb 19, 2013
2.120
2.117
2.117
2.117
13,000
-0.00(-0.13%)
Feb 15, 2013
2.150
2.165
2.050
2.120
142,169
-0.06(-2.75%)
Feb 14, 2013
2.200
2.201
2.180
2.180
17,800
+0.00(+0.00%)
Feb 13, 2013
2.180
2.180
2.180
2.180
183
-0.02(-0.91%)
Feb 12, 2013
2.260
2.260
2.200
2.200
22,139
-0.05(-2.22%)
Feb 11, 2013
2.260
2.260
2.210
2.250
10,423
+0.04(+1.81%)
Feb 08, 2013
2.200
2.300
2.179
2.210
51,456
-0.03(-1.34%)
Feb 07, 2013
2.052
2.240
2.050
2.240
48,981
+0.19(+9.27%)
Feb 06, 2013
2.000
2.050
1.990
2.050
16,275
+0.12(+6.22%)
Feb 04, 2013
1.950
1.995
1.930
1.930
22,312
-0.02(-1.02%)
Feb 01, 2013
2.120
2.120
1.930
1.950
20,773
-0.09(-4.42%)
Jan 31, 2013
1.980
2.050
1.980
2.040
12,993
+0.08(+4.08%)
Jan 30, 2013
1.960
1.980
1.950
1.960
3,705
+0.01(+0.51%)
Jan 29, 2013
2.000
2.180
1.950
1.950
43,227
-0.04(-2.01%)
Jan 28, 2013
2.000
2.000
1.950
1.990
17,072
-0.01(-0.50%)
Jan 25, 2013
1.950
2.000
1.950
2.000
43,574
+0.05(+2.57%)
Jan 24, 2013
1.950
1.960
1.950
1.950
108,641
+0.01(+0.52%)
Jan 23, 2013
1.930
1.970
1.930
1.940
92,488
+0.06(+3.19%)
Jan 22, 2013
1.860
1.950
1.860
1.880
2,100
-0.01(-0.31%)
Jan 18, 2013
1.920
1.920
1.880
1.886
9,925
-0.03(-1.77%)
Jan 17, 2013
1.920
1.920
1.900
1.920
8,789
+0.04(+2.13%)
Jan 16, 2013
1.890
1.890
1.850
1.880
61,215
-0.04(-1.94%)
Jan 15, 2013
1.891
1.917
1.877
1.917
2,270
+0.01(+0.37%)
Jan 14, 2013
1.867
1.910
1.860
1.910
2,293
+0.06(+3.24%)
Jan 11, 2013
1.820
1.860
1.820
1.850
45,304
+0.03(+1.65%)
Jan 10, 2013
1.900
1.900
1.820
1.820
6,600
-0.04(-2.15%)
Jan 09, 2013
1.800
1.860
1.800
1.860
200
+0.02(+1.09%)
Jan 08, 2013
1.820
1.840
1.800
1.840
8,886
+0.02(+1.09%)
Jan 07, 2013
1.860
1.860
1.820
1.820
5,213
-0.09(-4.71%)
Jan 04, 2013
1.850
1.950
1.840
1.910
5,442
+0.11(+6.11%)
Jan 03, 2013
1.810
1.860
1.740
1.800
22,778
-0.13(-6.74%)
Jan 02, 2013
1.880
1.980
1.850
1.930
6,200
-0.05(-2.53%)
Dec 31, 2012
1.750
1.980
1.750
1.980
71,388
+0.16(+8.79%)
Dec 28, 2012
1.820
1.900
1.800
1.820
38,816
+0.00(+0.00%)
Dec 27, 2012
1.880
1.910
1.780
1.820
10,600
-0.02(-1.09%)
Dec 26, 2012
1.800
1.850
1.800
1.840
3,601
+0.06(+3.29%)
Dec 24, 2012
1.781
1.781
1.781
1.781
1,366
+0.01(+0.64%)
Dec 21, 2012
1.780
1.820
1.770
1.770
4,642
-0.01(-0.56%)
Dec 20, 2012
1.780
1.860
1.780
1.780
48,937
-0.08(-4.30%)
Dec 19, 2012
1.850
1.860
1.770
1.860
9,089
+0.01(+0.54%)
Dec 18, 2012
1.820
1.850
1.820
1.850
11,082
+0.00(+0.00%)
Dec 17, 2012
1.920
1.920
1.810
1.850
10,627
+0.00(+0.00%)
Dec 14, 2012
1.930
1.930
1.850
1.850
350
-0.05(-2.63%)
Dec 13, 2012
1.920
1.920
1.780
1.900
9,850
+0.03(+1.60%)
Dec 12, 2012
1.910
1.910
1.870
1.870
8,588
-0.06(-3.20%)
Dec 11, 2012
1.850
1.990
1.850
1.932
29,388
+0.00(+0.10%)
Dec 10, 2012
1.860
1.950
1.860
1.930
28,594
+0.09(+4.89%)
Dec 07, 2012
1.760
1.880
1.760
1.840
19,456
+0.08(+4.55%)
Dec 06, 2012
1.860
1.890
1.660
1.760
40,461
+0.02(+1.15%)
Dec 05, 2012
1.750
1.810
1.740
1.740
25,600
+0.03(+1.75%)
Dec 04, 2012
1.740
1.770
1.710
1.710
21,908
+0.05(+3.01%)
Nov 30, 2012
1.660
1.700
1.660
1.660
10,539
-0.04(-2.35%)
Nov 29, 2012
1.670
1.750
1.660
1.700
11,600
+0.02(+1.19%)
Nov 28, 2012
1.740
1.770
1.610
1.680
18,100
-0.02(-1.18%)
Nov 27, 2012
1.680
1.750
1.660
1.700
35,600
+0.07(+4.29%)
Nov 26, 2012
1.650
1.720
1.610
1.630
27,832
-0.01(-0.61%)
Nov 23, 2012
1.630
1.640
1.570
1.640
5,600
-0.06(-3.53%)
Nov 21, 2012
1.700
1.700
1.700
1.700
1,108
+0.00(+0.00%)
Nov 20, 2012
1.620
1.700
1.600
1.700
9,300
+0.00(+0.00%)
Nov 19, 2012
1.710
1.710
1.600
1.700
11,400
+0.01(+0.59%)
Nov 16, 2012
1.550
1.690
1.550
1.690
13,860
+0.06(+3.68%)
Nov 15, 2012
1.590
1.660
1.590
1.630
19,358
-0.06(-3.55%)
Nov 14, 2012
1.710
1.800
1.600
1.690
10,726
+0.01(+0.60%)
Nov 13, 2012
1.650
1.690
1.650
1.680
2,755
+0.09(+5.66%)
Nov 12, 2012
1.770
1.770
1.590
1.590
14,422
-0.11(-6.47%)
Nov 09, 2012
1.660
1.700
1.660
1.700
1,430
+0.05(+3.03%)
Nov 08, 2012
1.610
1.650
1.590
1.650
4,694
-0.04(-2.34%)
Nov 07, 2012
1.610
1.690
1.590
1.690
3,519
+0.04(+2.39%)
Nov 06, 2012
1.690
1.700
1.650
1.650
1,500
+0.04(+2.49%)
Nov 05, 2012
1.740
1.740
1.610
1.610
706
-0.11(-6.40%)
Nov 02, 2012
1.740
1.740
1.580
1.720
4,720
+0.15(+9.55%)
Nov 01, 2012
1.610
1.610
1.560
1.570
9,293
-0.05(-3.09%)
Oct 31, 2012
1.620
1.620
1.620
1.620
100
+0.04(+2.53%)
Oct 26, 2012
1.640
1.580
1.580
1.580
18,700
-0.02(-1.25%)
Oct 25, 2012
1.630
1.630
1.600
1.600
619
-0.06(-3.61%)
Oct 24, 2012
1.660
1.660
1.660
1.660
100
+0.06(+3.75%)
Oct 23, 2012
1.660
1.660
1.570
1.600
10,440
-0.07(-4.19%)
Oct 19, 2012
1.820
1.820
1.670
1.670
14,714
-0.11(-6.14%)
Oct 18, 2012
1.800
1.830
1.670
1.779
12,585
+0.11(+6.54%)
Oct 17, 2012
1.710
1.710
1.651
1.670
26,786
-0.05(-2.91%)
Oct 16, 2012
1.710
1.720
1.690
1.720
10,376
-0.03(-1.71%)
Oct 15, 2012
1.720
1.820
1.720
1.750
30,796
-0.00(-0.27%)
Oct 12, 2012
1.820
1.820
1.691
1.755
9,339
+0.07(+4.45%)
Oct 11, 2012
1.730
1.840
1.680
1.680
44,244
-0.07(-4.00%)
Oct 10, 2012
1.800
1.840
1.750
1.750
13,975
-0.07(-3.85%)
Oct 09, 2012
1.940
1.950
1.740
1.820
40,025
-0.12(-6.19%)
Oct 08, 2012
1.950
2.000
1.850
1.940
85,437
+0.02(+1.09%)
Oct 05, 2012
1.690
1.920
1.670
1.919
546,629
+0.22(+12.88%)
Oct 04, 2012
1.700
1.700
1.700
1.700
1,000
-0.03(-1.73%)
Oct 03, 2012
1.750
1.750
1.730
1.730
7,070
+0.03(+1.76%)
Oct 02, 2012
1.700
1.700
1.700
1.700
2,080
-0.03(-1.73%)
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
.