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
)
3.700
-0.040 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2020
4.360
4.360
4.210
4.260
101,402
-0.06(-1.39%)
Nov 27, 2020
4.370
4.410
4.250
4.320
55,600
+0.00(+0.00%)
Nov 25, 2020
4.410
4.430
4.220
4.320
75,400
-0.04(-0.92%)
Nov 24, 2020
4.420
4.420
4.210
4.360
151,327
+0.02(+0.46%)
Nov 23, 2020
4.560
4.560
4.290
4.340
296,448
-0.15(-3.34%)
Nov 20, 2020
4.500
4.524
4.450
4.490
64,000
+0.01(+0.22%)
Nov 19, 2020
4.340
4.490
4.340
4.480
46,202
+0.09(+2.05%)
Nov 18, 2020
4.450
4.525
4.350
4.390
55,048
-0.08(-1.79%)
Nov 17, 2020
4.480
4.580
4.400
4.470
53,074
-0.02(-0.45%)
Nov 16, 2020
4.620
4.780
4.370
4.490
125,420
-0.03(-0.66%)
Nov 13, 2020
4.900
4.900
4.370
4.520
162,600
-0.31(-6.42%)
Nov 12, 2020
4.900
4.990
4.730
4.830
75,546
-0.03(-0.62%)
Nov 11, 2020
4.790
4.900
4.760
4.860
72,930
+0.12(+2.53%)
Nov 10, 2020
4.560
4.780
4.520
4.740
54,073
+0.20(+4.41%)
Nov 09, 2020
4.530
4.600
4.400
4.540
52,294
+0.03(+0.67%)
Nov 06, 2020
4.670
4.670
4.420
4.510
61,400
-0.11(-2.38%)
Nov 05, 2020
4.370
4.640
4.370
4.620
90,366
+0.25(+5.72%)
Nov 04, 2020
4.440
4.473
4.300
4.370
42,327
-0.04(-0.91%)
Nov 03, 2020
4.260
4.420
4.200
4.410
59,882
+0.21(+5.00%)
Nov 02, 2020
4.450
4.450
4.120
4.200
73,492
-0.13(-3.00%)
Oct 30, 2020
4.400
4.510
4.250
4.330
179,300
-0.13(-2.91%)
Oct 29, 2020
4.480
4.530
4.360
4.460
73,303
+0.01(+0.22%)
Oct 28, 2020
4.490
4.490
4.290
4.450
94,565
-0.07(-1.55%)
Oct 27, 2020
4.500
4.770
4.430
4.520
92,108
+0.02(+0.44%)
Oct 26, 2020
4.700
4.799
4.400
4.500
88,150
-0.20(-4.26%)
Oct 23, 2020
4.750
4.768
4.560
4.700
61,500
-0.01(-0.21%)
Oct 22, 2020
4.770
4.800
4.550
4.710
124,835
-0.02(-0.42%)
Oct 21, 2020
5.000
5.057
4.690
4.730
92,303
-0.25(-5.02%)
Oct 20, 2020
5.070
5.120
4.960
4.980
78,325
-0.06(-1.19%)
Oct 19, 2020
5.200
5.200
4.950
5.040
119,760
-0.16(-3.08%)
Oct 16, 2020
5.100
5.220
5.100
5.200
209,300
+0.13(+2.56%)
Oct 15, 2020
5.050
5.070
4.830
5.070
121,771
+0.15(+3.05%)
Oct 14, 2020
5.010
5.070
4.810
4.920
148,006
-0.05(-1.01%)
Oct 13, 2020
5.090
5.100
4.930
4.970
61,050
-0.10(-1.97%)
Oct 12, 2020
5.150
5.150
5.020
5.070
93,980
-0.08(-1.55%)
Oct 09, 2020
5.000
5.210
4.999
5.150
188,500
+0.15(+3.00%)
Oct 08, 2020
5.040
5.140
4.920
5.000
142,062
+0.01(+0.20%)
Oct 07, 2020
4.990
5.070
4.930
4.990
71,871
+0.04(+0.81%)
Oct 06, 2020
5.030
5.110
4.950
4.950
68,062
-0.03(-0.60%)
Oct 05, 2020
5.090
5.099
4.950
4.980
65,130
-0.04(-0.80%)
Oct 02, 2020
4.900
5.150
4.840
5.020
132,200
+0.09(+1.83%)
Oct 01, 2020
4.860
4.990
4.820
4.930
64,956
+0.12(+2.49%)
Sep 30, 2020
5.040
5.050
4.760
4.810
95,092
-0.20(-3.99%)
Sep 29, 2020
4.830
5.040
4.800
5.010
165,718
+0.19(+3.94%)
Sep 28, 2020
4.800
4.841
4.750
4.820
116,433
+0.07(+1.47%)
Sep 25, 2020
4.660
4.830
4.640
4.750
204,800
+0.11(+2.37%)
Sep 24, 2020
4.890
4.890
4.580
4.640
219,728
-0.16(-3.33%)
Sep 23, 2020
4.370
5.100
4.360
4.800
1,637,928
+0.35(+7.87%)
Sep 22, 2020
4.400
4.490
4.380
4.450
60,227
+0.06(+1.37%)
Sep 21, 2020
4.410
4.450
4.360
4.390
50,273
-0.11(-2.44%)
Sep 18, 2020
4.380
4.500
4.380
4.500
117,400
+0.12(+2.74%)
Sep 17, 2020
4.270
4.470
4.260
4.380
53,743
+0.12(+2.82%)
Sep 16, 2020
4.500
4.500
4.260
4.260
89,605
-0.20(-4.48%)
Sep 15, 2020
4.510
4.580
4.330
4.460
219,483
-0.11(-2.41%)
Sep 14, 2020
4.570
4.750
4.450
4.570
78,644
+0.09(+2.01%)
Sep 11, 2020
4.570
4.785
4.295
4.480
328,100
-0.27(-5.68%)
Sep 10, 2020
4.980
4.980
4.740
4.750
123,729
-0.05(-1.04%)
Sep 09, 2020
4.750
4.870
4.660
4.800
59,091
+0.12(+2.56%)
Sep 08, 2020
4.710
4.850
4.520
4.680
83,467
-0.14(-2.90%)
Sep 04, 2020
5.000
5.000
4.620
4.820
99,100
-0.18(-3.60%)
Sep 03, 2020
5.190
5.190
4.630
5.000
215,731
-0.22(-4.21%)
Sep 02, 2020
5.240
5.250
5.010
5.220
205,546
+0.01(+0.19%)
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
.