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
)
4.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2019
2.760
2.840
2.680
2.680
107,580
-0.08(-2.90%)
Jan 30, 2019
2.870
2.890
2.760
2.760
118,591
-0.10(-3.50%)
Jan 29, 2019
3.150
3.150
2.850
2.860
102,883
-0.31(-9.78%)
Jan 28, 2019
3.080
3.170
3.050
3.170
44,769
+0.13(+4.28%)
Jan 25, 2019
3.110
3.170
2.980
3.040
89,000
+0.31(+11.36%)
Jan 24, 2019
3.220
3.250
2.630
2.730
367,878
-0.47(-14.69%)
Jan 23, 2019
3.210
3.290
3.190
3.200
24,715
-0.01(-0.31%)
Jan 22, 2019
3.470
3.480
3.193
3.210
90,814
-0.27(-7.76%)
Jan 18, 2019
3.410
3.540
3.400
3.480
15,400
+0.07(+2.05%)
Jan 17, 2019
3.480
3.480
3.350
3.410
22,399
-0.07(-2.01%)
Jan 16, 2019
3.550
3.581
3.427
3.480
27,976
-0.05(-1.42%)
Jan 15, 2019
3.420
3.573
3.420
3.530
14,774
+0.09(+2.62%)
Jan 14, 2019
3.630
3.643
3.440
3.440
30,247
-0.22(-6.01%)
Jan 11, 2019
3.600
3.670
3.470
3.660
22,600
+0.13(+3.68%)
Jan 10, 2019
3.360
3.590
3.360
3.530
27,490
+0.14(+4.13%)
Jan 09, 2019
3.470
3.480
3.330
3.390
29,523
-0.01(-0.29%)
Jan 08, 2019
3.370
3.490
3.170
3.400
43,993
+0.11(+3.34%)
Jan 07, 2019
3.120
3.430
3.080
3.290
34,503
+0.15(+4.78%)
Jan 04, 2019
2.870
3.150
2.870
3.140
50,700
+0.28(+9.79%)
Jan 03, 2019
2.930
2.940
2.840
2.860
17,175
-0.08(-2.72%)
Jan 02, 2019
2.930
3.010
2.906
2.940
55,869
+0.00(+0.00%)
Dec 31, 2018
2.940
2.990
2.880
2.940
37,600
+0.04(+1.38%)
Dec 28, 2018
2.750
2.940
2.750
2.900
50,800
+0.13(+4.69%)
Dec 27, 2018
2.680
2.850
2.680
2.770
46,498
+0.06(+2.21%)
Dec 26, 2018
2.610
2.730
2.550
2.710
40,841
+0.13(+5.04%)
Dec 24, 2018
2.570
2.590
2.520
2.580
30,400
-0.02(-0.96%)
Dec 21, 2018
2.760
2.760
2.600
2.605
56,500
-0.15(-5.27%)
Dec 20, 2018
2.890
2.929
2.730
2.750
51,674
-0.14(-4.84%)
Dec 19, 2018
2.910
2.960
2.890
2.890
43,630
-0.02(-0.69%)
Dec 18, 2018
2.790
2.940
2.785
2.910
34,513
+0.13(+4.68%)
Dec 17, 2018
2.760
2.810
2.750
2.780
54,803
-0.01(-0.36%)
Dec 14, 2018
2.890
3.010
2.780
2.790
39,000
-0.12(-4.12%)
Dec 13, 2018
3.000
3.020
2.900
2.910
43,616
-0.09(-3.00%)
Dec 12, 2018
2.910
3.000
2.880
3.000
50,662
+0.07(+2.39%)
Dec 11, 2018
2.990
3.000
2.820
2.930
39,024
-0.02(-0.85%)
Dec 10, 2018
2.850
2.970
2.820
2.955
32,266
+0.10(+3.68%)
Dec 07, 2018
2.860
2.940
2.820
2.850
19,000
+0.00(+0.00%)
Dec 06, 2018
2.870
2.960
2.850
2.850
22,721
-0.03(-1.04%)
Dec 04, 2018
3.120
3.120
2.880
2.880
33,800
-0.23(-7.40%)
Dec 03, 2018
2.980
3.130
2.960
3.110
64,452
+0.18(+6.14%)
Nov 30, 2018
2.860
3.000
2.850
2.930
64,400
+0.08(+2.81%)
Nov 29, 2018
2.720
2.890
2.720
2.850
165,786
+0.13(+4.78%)
Nov 28, 2018
2.970
2.970
2.680
2.720
181,375
-0.24(-8.11%)
Nov 27, 2018
2.950
3.000
2.950
2.960
18,871
-0.02(-0.67%)
Nov 26, 2018
3.020
3.030
2.920
2.980
57,171
-0.02(-0.67%)
Nov 23, 2018
2.960
3.010
2.960
3.000
16,400
+0.02(+0.67%)
Nov 21, 2018
2.980
2.980
2.980
0
-0.22(-6.88%)
Nov 20, 2018
3.220
3.240
3.050
3.200
91,185
-0.09(-2.74%)
Nov 19, 2018
3.410
3.450
3.260
3.290
24,286
-0.12(-3.52%)
Nov 16, 2018
3.500
3.540
3.400
3.410
12,600
-0.09(-2.57%)
Nov 15, 2018
3.450
3.550
3.450
3.500
28,526
+0.03(+0.86%)
Nov 14, 2018
3.540
3.570
3.470
3.470
30,679
-0.10(-2.80%)
Nov 13, 2018
3.510
3.622
3.510
3.570
27,132
+0.05(+1.42%)
Nov 12, 2018
3.720
3.720
3.520
3.520
23,463
-0.20(-5.38%)
Nov 09, 2018
3.850
3.850
3.690
3.720
32,900
-0.14(-3.63%)
Nov 08, 2018
3.760
3.910
3.760
3.860
24,139
+0.07(+1.85%)
Nov 07, 2018
3.820
3.940
3.735
3.790
25,351
+0.04(+1.07%)
Nov 06, 2018
3.730
3.885
3.730
3.750
27,467
+0.02(+0.54%)
Nov 05, 2018
3.810
3.850
3.700
3.730
50,262
-0.10(-2.61%)
Nov 02, 2018
3.820
3.980
3.790
3.830
33,700
+0.03(+0.79%)
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
.