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
)
3.630
-0.100 (-2.68%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 9, 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, 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%)
Sep 01, 2020
5.400
5.480
5.130
5.210
220,215
-0.16(-2.98%)
Aug 31, 2020
5.340
5.420
5.080
5.370
251,803
+0.05(+0.94%)
Aug 28, 2020
5.050
5.330
5.025
5.320
348,400
+0.32(+6.40%)
Aug 27, 2020
4.930
5.040
4.930
5.000
118,173
+0.07(+1.42%)
Aug 26, 2020
4.960
5.040
4.870
4.930
156,671
-0.02(-0.40%)
Aug 25, 2020
4.950
5.090
4.800
4.950
135,568
+0.07(+1.43%)
Aug 24, 2020
4.650
4.950
4.620
4.880
156,982
+0.22(+4.72%)
Aug 21, 2020
4.560
4.720
4.560
4.660
100,200
+0.04(+0.87%)
Aug 20, 2020
4.590
4.640
4.490
4.620
75,591
+0.02(+0.43%)
Aug 19, 2020
4.630
4.630
4.540
4.600
59,587
+0.00(+0.00%)
Aug 18, 2020
4.530
4.700
4.500
4.600
72,462
+0.08(+1.77%)
Aug 17, 2020
4.780
4.790
4.490
4.520
130,681
-0.26(-5.44%)
Aug 14, 2020
4.710
4.850
4.700
4.780
85,200
+0.08(+1.70%)
Aug 13, 2020
5.000
5.000
4.610
4.700
189,298
-0.34(-6.75%)
Aug 12, 2020
5.010
5.150
5.000
5.040
321,246
+0.03(+0.60%)
Aug 11, 2020
4.980
5.010
4.940
5.010
358,378
+0.06(+1.21%)
Aug 10, 2020
4.490
4.970
4.480
4.950
522,123
+0.48(+10.74%)
Aug 07, 2020
4.360
4.470
4.350
4.470
81,300
+0.14(+3.23%)
Aug 06, 2020
4.310
4.480
4.292
4.330
92,273
-0.05(-1.14%)
Aug 05, 2020
4.490
4.510
4.320
4.380
114,872
-0.04(-0.90%)
Aug 04, 2020
4.370
4.470
4.160
4.420
105,803
+0.01(+0.23%)
Aug 03, 2020
4.000
4.440
3.950
4.410
315,925
+0.41(+10.25%)
Jul 31, 2020
4.070
4.140
3.910
4.000
129,900
-0.02(-0.50%)
Jul 30, 2020
3.640
4.130
3.640
4.020
325,100
+0.29(+7.77%)
Jul 29, 2020
3.660
3.770
3.650
3.730
88,745
+0.09(+2.47%)
Jul 28, 2020
3.700
3.729
3.610
3.640
43,516
-0.07(-1.89%)
Jul 27, 2020
3.700
3.740
3.660
3.710
74,191
+0.04(+1.09%)
Jul 24, 2020
3.620
3.710
3.560
3.670
52,900
+0.01(+0.27%)
Jul 23, 2020
3.680
3.760
3.620
3.660
110,814
+0.00(+0.00%)
Jul 22, 2020
3.600
3.710
3.580
3.660
57,273
+0.00(+0.00%)
Jul 21, 2020
3.750
3.760
3.650
3.660
35,057
-0.06(-1.61%)
Jul 20, 2020
3.680
3.750
3.640
3.720
58,447
+0.05(+1.36%)
Jul 17, 2020
3.450
3.695
3.450
3.670
122,600
+0.16(+4.56%)
Jul 16, 2020
3.290
3.840
3.290
3.510
509,406
+0.01(+0.29%)
Jul 15, 2020
3.480
3.540
3.380
3.500
61,784
+0.06(+1.74%)
Jul 14, 2020
3.490
3.590
3.420
3.440
115,004
-0.04(-1.15%)
Jul 13, 2020
3.580
3.700
3.450
3.480
124,741
-0.10(-2.79%)
Jul 10, 2020
3.520
3.595
3.510
3.580
26,200
+0.02(+0.56%)
Jul 09, 2020
3.630
3.660
3.530
3.560
56,265
-0.07(-1.93%)
Jul 08, 2020
3.610
3.660
3.560
3.630
52,837
+0.05(+1.40%)
Jul 07, 2020
3.700
3.720
3.550
3.580
59,731
-0.14(-3.76%)
Jul 06, 2020
3.770
3.790
3.700
3.720
99,128
+0.00(+0.00%)
Jul 02, 2020
3.780
3.790
3.689
3.720
98,800
-0.02(-0.53%)
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
.