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
)
3.820
-0.160 (-4.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 30, 2011
1.840
1.840
1.840
1.840
700
+0.11(+6.36%)
Sep 29, 2011
1.730
1.747
1.730
1.730
2,266
-0.12(-6.49%)
Sep 28, 2011
1.850
1.900
1.850
1.850
2,732
+0.10(+5.71%)
Sep 27, 2011
1.770
1.770
1.630
1.750
11,998
-0.02(-1.13%)
Sep 26, 2011
1.850
1.850
1.770
1.770
1,138
+0.00(+0.00%)
Sep 23, 2011
1.730
1.900
1.540
1.770
6,266
+0.09(+5.36%)
Sep 22, 2011
1.720
1.840
1.650
1.680
4,083
-0.01(-0.59%)
Sep 21, 2011
1.720
1.880
1.690
1.690
4,800
-0.14(-7.65%)
Sep 20, 2011
1.920
1.920
1.735
1.830
10,310
-0.15(-7.58%)
Sep 19, 2011
1.770
1.980
1.750
1.980
5,064
+0.14(+7.61%)
Sep 16, 2011
1.530
1.930
1.520
1.840
5,403
+0.23(+14.29%)
Sep 15, 2011
1.609
1.730
1.550
1.610
15,963
+0.01(+0.63%)
Sep 14, 2011
1.600
1.600
1.590
1.600
5,800
+0.00(+0.00%)
Sep 13, 2011
1.530
1.610
1.530
1.600
3,924
+0.08(+5.26%)
Sep 12, 2011
1.630
1.630
1.510
1.520
13,338
-0.11(-6.75%)
Sep 09, 2011
1.650
1.650
1.520
1.630
3,291
+0.01(+0.62%)
Sep 08, 2011
1.670
1.670
1.610
1.620
1,670
+0.02(+1.25%)
Sep 07, 2011
1.760
1.760
1.530
1.600
39,864
-0.18(-10.11%)
Sep 02, 2011
1.710
1.780
1.780
1.780
2,500
+0.05(+2.89%)
Sep 01, 2011
1.830
1.830
1.730
1.730
7,500
-0.05(-2.81%)
Aug 31, 2011
1.950
1.950
1.780
1.780
20,042
-0.14(-7.29%)
Aug 30, 2011
1.960
1.970
1.920
1.920
2,800
+0.06(+3.23%)
Aug 29, 2011
1.770
1.900
1.660
1.860
19,400
+0.09(+5.08%)
Aug 26, 2011
1.900
1.910
1.770
1.770
25,700
-0.11(-5.85%)
Aug 25, 2011
1.940
2.040
1.880
1.880
12,959
-0.03(-1.57%)
Aug 24, 2011
1.820
2.010
1.820
1.910
9,753
-0.03(-1.55%)
Aug 23, 2011
1.840
1.950
1.830
1.940
7,892
+0.28(+16.87%)
Aug 22, 2011
1.790
1.790
1.658
1.660
25,014
-0.07(-4.05%)
Aug 19, 2011
1.710
1.810
1.710
1.730
17,401
+0.03(+1.76%)
Aug 18, 2011
1.980
1.980
1.650
1.700
49,419
-0.21(-10.99%)
Aug 17, 2011
2.100
2.100
1.900
1.910
11,900
-0.19(-9.05%)
Aug 16, 2011
2.200
2.200
2.100
2.100
10,855
-0.11(-4.98%)
Aug 15, 2011
2.180
2.210
2.180
2.210
13,000
+0.06(+2.79%)
Aug 12, 2011
2.280
2.300
2.150
2.150
31,098
-0.05(-2.27%)
Aug 11, 2011
2.250
2.250
2.180
2.200
17,948
-0.05(-2.22%)
Aug 10, 2011
2.350
2.350
2.250
2.250
10,540
-0.05(-2.17%)
Aug 09, 2011
2.300
2.300
2.300
2.300
1,480
-0.05(-2.31%)
Aug 08, 2011
2.310
2.354
2.230
2.354
13,650
-0.07(-2.71%)
Aug 05, 2011
2.420
2.420
2.420
2.420
12,996
+0.00(+0.00%)
Aug 04, 2011
2.450
2.460
2.420
2.420
16,433
-0.04(-1.63%)
Aug 03, 2011
2.450
2.461
2.450
2.460
1,383
-0.03(-1.20%)
Aug 02, 2011
2.490
2.500
2.490
2.490
700
+0.03(+1.22%)
Aug 01, 2011
2.460
2.460
2.460
2.460
183
+0.01(+0.41%)
Jul 29, 2011
2.480
2.480
2.450
2.450
200
+0.00(+0.00%)
Jul 28, 2011
2.440
2.450
2.440
2.450
1,500
+0.03(+1.24%)
Jul 27, 2011
2.460
2.460
2.420
2.420
300
+0.01(+0.41%)
Jul 26, 2011
2.450
2.450
2.400
2.410
2,410
-0.09(-3.59%)
Jul 25, 2011
2.400
2.500
2.400
2.500
300
+0.12(+5.04%)
Jul 22, 2011
2.400
2.460
2.380
2.380
1,200
-0.05(-1.90%)
Jul 21, 2011
2.426
2.426
2.426
2.426
100
-0.10(-4.10%)
Jul 20, 2011
2.450
2.550
2.400
2.530
2,780
+0.03(+1.20%)
Jul 19, 2011
2.500
2.540
2.500
2.500
2,553
+0.00(+0.00%)
Jul 18, 2011
2.480
2.507
2.480
2.500
1,800
-0.03(-1.18%)
Jul 15, 2011
2.510
2.710
2.480
2.530
21,896
+0.03(+1.20%)
Jul 14, 2011
2.480
2.500
2.480
2.500
1,000
+0.04(+1.63%)
Jul 13, 2011
2.580
2.580
2.460
2.460
9,121
-0.14(-5.28%)
Jul 12, 2011
2.580
2.597
2.540
2.597
2,533
-0.00(-0.12%)
Jul 11, 2011
2.710
2.710
2.550
2.600
3,400
-0.11(-4.06%)
Jul 08, 2011
2.750
2.870
2.700
2.710
4,355
-0.09(-3.21%)
Jul 07, 2011
2.750
2.800
2.630
2.800
7,329
+0.01(+0.36%)
Jul 05, 2011
2.790
2.790
2.790
2.790
600
+0.05(+1.82%)
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
.