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
)
3.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2018
3.730
3.820
3.730
3.790
54,521
+0.08(+2.16%)
Oct 30, 2018
3.560
3.880
3.360
3.710
99,044
+0.13(+3.63%)
Oct 29, 2018
3.460
3.730
3.450
3.580
64,785
+0.13(+3.77%)
Oct 26, 2018
4.400
4.500
3.250
3.450
504,800
-0.72(-17.27%)
Oct 25, 2018
3.970
4.490
3.970
4.170
197,151
+0.28(+7.20%)
Oct 24, 2018
4.040
4.063
3.890
3.890
95,520
-0.04(-1.02%)
Oct 23, 2018
3.900
3.955
3.748
3.930
77,072
+0.00(+0.00%)
Oct 22, 2018
3.890
3.980
3.870
3.930
35,828
+0.03(+0.77%)
Oct 19, 2018
3.960
4.080
3.800
3.900
56,600
-0.07(-1.76%)
Oct 18, 2018
4.000
4.100
3.880
3.970
42,284
-0.03(-0.75%)
Oct 17, 2018
3.970
4.060
3.900
4.000
69,824
-0.01(-0.25%)
Oct 16, 2018
3.920
4.100
3.780
4.010
131,826
+0.11(+2.82%)
Oct 15, 2018
3.770
3.950
3.690
3.900
55,700
+0.15(+4.00%)
Oct 12, 2018
3.750
3.870
3.550
3.750
172,900
+0.06(+1.63%)
Oct 11, 2018
3.680
3.770
3.600
3.690
88,553
-0.01(-0.27%)
Oct 10, 2018
3.800
3.810
3.690
3.700
125,477
-0.08(-2.12%)
Oct 09, 2018
3.700
3.879
3.700
3.780
53,480
+0.08(+2.16%)
Oct 08, 2018
3.980
3.990
3.700
3.700
158,898
-0.17(-4.39%)
Oct 05, 2018
3.910
3.980
3.760
3.870
75,400
-0.03(-0.77%)
Oct 04, 2018
3.960
3.990
3.870
3.900
117,088
-0.06(-1.52%)
Oct 03, 2018
3.960
3.985
3.910
3.960
109,060
-0.02(-0.50%)
Oct 02, 2018
4.000
4.050
3.900
3.980
129,772
-0.03(-0.75%)
Oct 01, 2018
4.060
4.080
4.000
4.010
64,228
-0.06(-1.47%)
Sep 28, 2018
4.050
4.140
4.000
4.070
245,800
+0.00(+0.00%)
Sep 27, 2018
4.070
4.160
4.050
4.070
75,272
-0.01(-0.25%)
Sep 26, 2018
4.170
4.210
4.050
4.080
79,625
-0.12(-2.86%)
Sep 25, 2018
4.380
4.380
4.040
4.200
149,390
-0.17(-3.89%)
Sep 24, 2018
4.200
4.380
4.010
4.370
241,239
+0.24(+5.81%)
Sep 21, 2018
4.310
4.400
4.030
4.130
193,700
-0.15(-3.50%)
Sep 20, 2018
4.060
4.340
4.010
4.280
194,651
+0.20(+4.90%)
Sep 19, 2018
4.000
4.224
4.000
4.080
215,315
+0.08(+2.00%)
Sep 18, 2018
4.190
4.200
4.000
4.000
960,149
-0.27(-6.32%)
Sep 17, 2018
4.120
4.500
4.120
4.270
267,671
+0.16(+3.89%)
Sep 14, 2018
4.520
4.760
4.100
4.110
437,000
-0.62(-13.11%)
Sep 13, 2018
4.940
5.120
4.690
4.730
172,616
-0.36(-7.07%)
Sep 12, 2018
5.820
5.940
4.710
5.090
392,212
-0.78(-13.29%)
Sep 11, 2018
5.900
5.940
5.711
5.870
86,190
-0.07(-1.18%)
Sep 10, 2018
6.050
6.050
5.730
5.940
134,259
+0.00(+0.00%)
Sep 07, 2018
5.870
6.000
5.720
5.940
111,300
+0.04(+0.68%)
Sep 06, 2018
5.650
6.100
5.518
5.900
350,926
+0.37(+6.69%)
Sep 05, 2018
5.490
5.560
5.230
5.530
124,982
+0.09(+1.65%)
Sep 04, 2018
5.350
5.524
5.330
5.440
132,527
+0.12(+2.26%)
Aug 31, 2018
5.320
5.320
5.320
0
-0.39(-6.83%)
Aug 30, 2018
5.410
5.750
5.390
5.710
179,943
+0.31(+5.74%)
Aug 29, 2018
5.570
5.650
5.290
5.400
221,566
-0.10(-1.82%)
Aug 28, 2018
6.150
6.150
5.260
5.500
986,536
-0.78(-12.42%)
Aug 27, 2018
5.990
6.470
5.680
6.280
914,828
+0.50(+8.65%)
Aug 24, 2018
5.070
5.850
5.050
5.780
691,100
+0.73(+14.46%)
Aug 23, 2018
4.360
5.150
4.350
5.050
1,067,780
+0.83(+19.67%)
Aug 22, 2018
4.130
4.280
3.950
4.220
149,235
+0.11(+2.68%)
Aug 21, 2018
4.050
4.480
4.040
4.110
195,003
+0.03(+0.74%)
Aug 20, 2018
3.850
4.120
3.780
4.080
233,896
+0.42(+11.48%)
Aug 17, 2018
3.360
3.730
3.360
3.660
116,300
+0.27(+7.96%)
Aug 16, 2018
3.470
3.526
3.360
3.390
32,732
-0.08(-2.31%)
Aug 15, 2018
3.470
3.500
3.370
3.470
35,194
+0.02(+0.58%)
Aug 14, 2018
3.290
3.650
3.290
3.450
150,932
+0.18(+5.50%)
Aug 13, 2018
3.300
3.459
3.190
3.270
43,892
+0.07(+2.19%)
Aug 10, 2018
3.350
3.400
3.180
3.200
40,400
-0.14(-4.19%)
Aug 09, 2018
3.380
3.400
3.270
3.340
33,116
-0.06(-1.76%)
Aug 08, 2018
3.850
3.850
3.300
3.400
130,505
-0.33(-8.85%)
Aug 07, 2018
3.600
3.900
3.430
3.730
332,047
+0.12(+3.32%)
Aug 06, 2018
3.490
3.610
3.150
3.610
211,074
+0.18(+5.25%)
Aug 03, 2018
3.350
3.500
3.140
3.430
164,800
+0.08(+2.39%)
Aug 02, 2018
3.080
3.400
2.950
3.350
183,172
+0.17(+5.35%)
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
.