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
)
3.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2012
2.760
3.100
2.700
2.900
5,541
+0.10(+3.57%)
Jan 30, 2012
2.970
2.970
2.720
2.800
10,875
-0.10(-3.48%)
Jan 27, 2012
2.900
3.260
2.900
2.901
23,020
-0.01(-0.31%)
Jan 26, 2012
2.980
2.980
2.860
2.910
5,233
-0.13(-4.28%)
Jan 25, 2012
2.650
3.040
2.609
3.040
29,786
+0.39(+14.72%)
Jan 24, 2012
2.640
2.680
2.640
2.650
813
+0.01(+0.53%)
Jan 23, 2012
2.450
2.680
2.450
2.636
5,586
+0.16(+6.29%)
Jan 20, 2012
2.500
2.690
2.480
2.480
9,214
-0.02(-0.80%)
Jan 19, 2012
2.462
2.660
2.460
2.500
9,112
+0.00(+0.00%)
Jan 18, 2012
2.720
2.770
2.460
2.500
19,900
-0.30(-10.71%)
Jan 17, 2012
2.850
2.910
2.800
2.800
1,866
-0.06(-2.10%)
Jan 13, 2012
2.750
2.900
2.690
2.860
9,702
+0.17(+6.32%)
Jan 12, 2012
2.900
2.900
2.690
2.690
9,678
-0.27(-9.12%)
Jan 11, 2012
3.090
3.090
2.900
2.960
15,369
-0.10(-3.20%)
Jan 10, 2012
3.000
3.139
2.880
3.058
39,508
+0.20(+6.92%)
Jan 09, 2012
2.690
3.400
2.690
2.860
130,077
+0.56(+24.35%)
Jan 06, 2012
2.300
2.350
2.300
2.300
5,066
+0.00(+0.00%)
Jan 05, 2012
2.300
2.460
2.250
2.300
6,466
+0.07(+3.14%)
Jan 04, 2012
2.390
2.390
2.190
2.230
2,765
-0.26(-10.44%)
Dec 30, 2011
2.520
2.700
2.490
2.490
14,871
+0.03(+1.22%)
Dec 29, 2011
2.510
2.515
2.460
2.460
2,167
-0.12(-4.65%)
Dec 28, 2011
2.470
2.670
2.470
2.580
12,450
+0.04(+1.57%)
Dec 27, 2011
2.530
2.540
2.460
2.540
6,061
+0.04(+1.80%)
Dec 23, 2011
2.520
2.532
2.495
2.495
11,955
-0.11(-4.40%)
Dec 21, 2011
2.580
2.610
2.500
2.610
6,350
-0.00(-0.00%)
Dec 20, 2011
2.600
2.828
2.470
2.610
4,800
+0.10(+3.98%)
Dec 19, 2011
2.460
2.780
2.460
2.510
4,774
+0.00(+0.00%)
Dec 16, 2011
2.650
2.714
2.510
2.510
7,325
-0.15(-5.64%)
Dec 15, 2011
2.800
3.060
2.640
2.660
22,868
-0.18(-6.34%)
Dec 14, 2011
2.500
3.140
2.490
2.840
165,419
+0.42(+17.21%)
Dec 13, 2011
2.090
2.450
2.000
2.423
19,843
+0.34(+16.49%)
Dec 12, 2011
1.800
2.080
1.710
2.080
8,354
+0.33(+18.86%)
Dec 09, 2011
1.780
1.810
1.750
1.750
4,774
-0.06(-3.31%)
Dec 08, 2011
1.750
1.810
1.630
1.810
10,905
+0.06(+3.43%)
Dec 07, 2011
1.855
1.855
1.750
1.750
6,620
-0.08(-4.38%)
Dec 06, 2011
1.830
1.850
1.830
1.830
6,700
+0.00(+0.01%)
Dec 05, 2011
1.860
1.900
1.830
1.830
18,758
-0.03(-1.61%)
Dec 02, 2011
1.880
1.940
1.860
1.860
600
+0.07(+3.65%)
Dec 01, 2011
1.950
1.950
1.780
1.794
1,000
-0.07(-3.52%)
Nov 30, 2011
1.872
1.900
1.860
1.860
2,382
+0.02(+1.09%)
Nov 29, 2011
1.770
1.980
1.770
1.840
6,910
+0.07(+3.95%)
Nov 28, 2011
1.780
1.780
1.710
1.770
3,493
-0.03(-1.67%)
Nov 25, 2011
1.800
1.800
1.800
1.800
5,400
-0.03(-1.64%)
Nov 23, 2011
1.830
1.870
1.800
1.830
26,709
+0.02(+1.10%)
Nov 22, 2011
1.760
1.880
1.760
1.810
78,976
+0.06(+3.43%)
Nov 21, 2011
1.720
1.800
1.570
1.750
156,902
+0.03(+1.74%)
Nov 18, 2011
1.500
1.720
1.500
1.720
44,467
+0.19(+12.42%)
Nov 17, 2011
1.400
1.590
1.400
1.530
48,302
+0.14(+10.07%)
Nov 16, 2011
1.300
1.390
1.300
1.390
7,799
+0.13(+10.32%)
Nov 15, 2011
1.220
1.350
1.220
1.260
13,547
+0.00(+0.00%)
Nov 14, 2011
1.380
1.380
1.250
1.260
13,200
-0.12(-8.70%)
Nov 11, 2011
1.360
1.410
1.360
1.380
1,740
+0.11(+8.66%)
Nov 10, 2011
1.260
1.410
1.240
1.270
21,754
+0.09(+7.63%)
Nov 09, 2011
1.160
1.230
1.160
1.180
12,200
+0.03(+2.61%)
Nov 08, 2011
1.200
1.280
1.150
1.150
74,497
-0.03(-2.54%)
Nov 07, 2011
1.510
1.510
1.150
1.180
72,313
-0.24(-16.90%)
Nov 04, 2011
1.550
1.550
1.390
1.420
16,075
-0.08(-5.33%)
Nov 03, 2011
1.400
1.544
1.390
1.500
27,584
+0.12(+8.63%)
Nov 02, 2011
1.370
1.480
1.350
1.381
2,900
+0.02(+1.53%)
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
.