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
)
3.735
+0.035 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 29, 2023
4.610
4.630
4.340
4.450
158,602
-0.13(-2.84%)
Sep 28, 2023
4.490
4.690
4.490
4.580
40,081
+0.13(+2.92%)
Sep 27, 2023
4.420
4.560
4.420
4.450
54,168
+0.04(+0.91%)
Sep 26, 2023
4.550
4.600
4.410
4.410
58,494
-0.18(-3.92%)
Sep 25, 2023
4.650
4.650
4.590
4.590
31,675
-0.02(-0.43%)
Sep 22, 2023
4.800
4.820
4.560
4.610
75,033
-0.20(-4.16%)
Sep 21, 2023
4.720
4.810
4.650
4.810
52,258
+0.08(+1.69%)
Sep 20, 2023
4.900
4.900
4.730
4.730
45,439
-0.06(-1.25%)
Sep 19, 2023
4.990
5.030
4.765
4.790
148,580
-0.22(-4.39%)
Sep 18, 2023
4.950
5.172
4.942
5.010
97,468
+0.09(+1.83%)
Sep 15, 2023
5.200
5.210
4.870
4.920
234,381
-0.29(-5.57%)
Sep 14, 2023
5.270
5.500
5.090
5.210
245,805
-0.08(-1.51%)
Sep 13, 2023
5.240
5.420
5.120
5.290
178,493
+0.06(+1.15%)
Sep 12, 2023
5.130
5.430
5.110
5.230
304,557
-0.08(-1.51%)
Sep 11, 2023
5.150
5.440
4.950
5.310
496,659
+0.18(+3.51%)
Sep 08, 2023
4.350
5.150
4.350
5.130
1,467,269
+1.13(+28.25%)
Sep 07, 2023
3.950
4.000
3.820
4.000
95,641
+0.05(+1.27%)
Sep 06, 2023
3.960
4.040
3.920
3.950
56,652
+0.00(+0.00%)
Sep 05, 2023
3.980
3.999
3.905
3.950
82,059
-0.01(-0.25%)
Sep 01, 2023
3.900
4.030
3.900
3.960
71,691
+0.06(+1.54%)
Aug 31, 2023
4.010
4.035
3.890
3.900
69,789
-0.07(-1.76%)
Aug 30, 2023
3.940
4.110
3.890
3.970
75,674
+0.02(+0.51%)
Aug 29, 2023
3.900
4.090
3.885
3.950
67,145
+0.05(+1.28%)
Aug 28, 2023
3.780
3.955
3.780
3.900
62,467
+0.15(+4.00%)
Aug 25, 2023
3.970
4.000
3.710
3.750
89,003
-0.21(-5.30%)
Aug 24, 2023
3.850
4.030
3.835
3.960
193,348
+0.13(+3.39%)
Aug 23, 2023
3.840
3.960
3.830
3.830
70,530
-0.13(-3.28%)
Aug 22, 2023
3.980
3.980
3.830
3.960
33,611
-0.02(-0.50%)
Aug 21, 2023
4.040
4.040
3.870
3.980
84,133
-0.02(-0.50%)
Aug 18, 2023
3.920
4.060
3.920
4.000
34,611
+0.07(+1.78%)
Aug 17, 2023
3.930
4.030
3.816
3.930
76,912
+0.02(+0.51%)
Aug 16, 2023
4.012
4.050
3.865
3.910
69,091
-0.16(-3.93%)
Aug 15, 2023
4.140
4.170
4.030
4.070
51,010
-0.10(-2.40%)
Aug 14, 2023
4.210
4.230
4.110
4.170
33,750
-0.08(-1.88%)
Aug 11, 2023
4.200
4.313
4.150
4.250
42,299
+0.03(+0.71%)
Aug 10, 2023
4.250
4.285
4.160
4.220
34,426
-0.01(-0.24%)
Aug 09, 2023
4.420
4.420
4.170
4.230
63,552
-0.19(-4.30%)
Aug 08, 2023
4.140
4.440
4.140
4.420
94,802
+0.22(+5.24%)
Aug 07, 2023
4.320
4.350
4.100
4.200
58,565
-0.12(-2.78%)
Aug 04, 2023
4.430
4.430
4.280
4.320
58,506
-0.11(-2.48%)
Aug 03, 2023
4.370
4.440
4.287
4.430
46,770
+0.09(+2.07%)
Aug 02, 2023
4.480
4.480
4.285
4.340
55,148
-0.22(-4.82%)
Aug 01, 2023
4.510
4.600
4.460
4.560
61,825
+0.06(+1.33%)
Jul 31, 2023
4.270
4.570
4.270
4.500
74,698
+0.22(+5.14%)
Jul 28, 2023
4.280
4.350
4.250
4.280
31,232
-0.02(-0.47%)
Jul 27, 2023
4.640
4.640
4.290
4.300
60,169
-0.31(-6.72%)
Jul 26, 2023
4.540
4.610
4.460
4.610
37,879
+0.06(+1.32%)
Jul 25, 2023
4.290
4.570
4.250
4.550
101,103
+0.23(+5.32%)
Jul 24, 2023
4.350
4.390
4.300
4.320
67,111
-0.04(-0.92%)
Jul 21, 2023
4.530
4.550
4.350
4.360
124,877
-0.17(-3.75%)
Jul 20, 2023
4.600
4.660
4.520
4.530
67,500
-0.07(-1.52%)
Jul 19, 2023
4.750
4.790
4.570
4.600
112,112
-0.12(-2.54%)
Jul 18, 2023
4.660
4.760
4.600
4.720
85,707
+0.09(+1.94%)
Jul 17, 2023
4.550
4.680
4.550
4.630
72,901
+0.08(+1.76%)
Jul 14, 2023
4.590
4.630
4.545
4.550
38,493
-0.08(-1.73%)
Jul 13, 2023
4.650
4.690
4.600
4.630
41,282
-0.02(-0.43%)
Jul 12, 2023
4.650
4.700
4.610
4.650
100,549
+0.03(+0.65%)
Jul 11, 2023
4.390
4.700
4.360
4.620
156,277
+0.24(+5.48%)
Jul 10, 2023
4.280
4.400
4.240
4.380
224,765
+0.19(+4.53%)
Jul 07, 2023
4.150
4.360
4.137
4.190
76,440
+0.07(+1.70%)
Jul 06, 2023
4.150
4.150
4.080
4.120
57,143
-0.01(-0.24%)
Jul 05, 2023
4.140
4.160
4.060
4.130
70,847
-0.05(-1.31%)
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
.