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
)
3.680
-0.010 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2011
3.940
3.980
3.860
3.980
733
+0.08(+2.05%)
Apr 28, 2011
3.900
3.990
3.900
3.900
6,480
-0.03(-0.76%)
Apr 27, 2011
3.800
3.930
3.800
3.930
16,718
+0.21(+5.65%)
Apr 26, 2011
3.860
4.000
3.720
3.720
7,713
-0.13(-3.38%)
Apr 25, 2011
3.950
3.950
3.810
3.850
23,966
+0.00(+0.00%)
Apr 21, 2011
3.900
3.900
3.850
3.850
6,083
-0.03(-0.77%)
Apr 20, 2011
3.900
3.930
3.880
3.880
11,863
+0.03(+0.78%)
Apr 19, 2011
3.870
3.870
3.820
3.850
14,757
-0.10(-2.53%)
Apr 18, 2011
3.850
3.950
3.850
3.950
2,546
+0.10(+2.60%)
Apr 15, 2011
3.900
3.905
3.850
3.850
9,812
-0.15(-3.75%)
Apr 14, 2011
3.900
4.000
3.900
4.000
2,475
+0.10(+2.56%)
Apr 13, 2011
3.970
4.000
3.900
3.900
8,397
-0.01(-0.26%)
Apr 12, 2011
3.910
3.950
3.880
3.910
5,800
-0.03(-0.76%)
Apr 11, 2011
3.980
4.000
3.900
3.940
2,800
-0.02(-0.51%)
Apr 08, 2011
3.880
3.960
3.800
3.960
11,050
+0.07(+1.85%)
Apr 06, 2011
3.888
3.888
3.888
3.888
0
-0.01(-0.31%)
Apr 05, 2011
3.870
3.980
3.860
3.900
2,927
+0.05(+1.30%)
Apr 04, 2011
3.850
3.850
3.850
3.850
4,564
+0.05(+1.32%)
Apr 01, 2011
3.750
3.800
3.750
3.800
7,925
+0.01(+0.26%)
Mar 31, 2011
3.680
3.800
3.660
3.790
5,988
+0.16(+4.41%)
Mar 30, 2011
3.630
3.630
3.630
3.630
8,816
-0.03(-0.82%)
Mar 29, 2011
3.660
3.660
3.660
3.660
6,295
-0.09(-2.40%)
Mar 28, 2011
3.710
3.750
3.710
3.750
428
+0.04(+1.08%)
Mar 25, 2011
3.660
3.710
3.600
3.710
15,100
+0.06(+1.64%)
Mar 24, 2011
3.650
3.650
3.640
3.650
7,500
-0.01(-0.28%)
Mar 23, 2011
3.660
3.660
3.660
3.660
250
+0.04(+1.12%)
Mar 22, 2011
3.580
3.620
3.530
3.620
1,900
+0.09(+2.55%)
Mar 21, 2011
3.520
3.562
3.500
3.530
18,085
+0.01(+0.28%)
Mar 18, 2011
3.530
3.550
3.500
3.520
2,492
+0.02(+0.57%)
Mar 16, 2011
3.500
3.500
3.500
3.500
0
-0.09(-2.48%)
Mar 15, 2011
3.510
3.650
3.510
3.589
5,506
-0.01(-0.31%)
Mar 14, 2011
3.610
3.610
3.600
3.600
1,696
-0.00(-0.03%)
Mar 11, 2011
3.600
3.601
3.600
3.601
20,600
-0.06(-1.61%)
Mar 10, 2011
3.600
3.660
3.561
3.660
1,000
+0.15(+4.27%)
Mar 09, 2011
3.750
3.750
3.450
3.510
9,734
-0.20(-5.39%)
Mar 07, 2011
3.710
3.710
3.710
3.710
0
-0.19(-4.87%)
Mar 04, 2011
3.900
3.900
3.900
3.900
480
+0.00(+0.00%)
Mar 03, 2011
3.830
3.990
3.830
3.900
2,500
+0.04(+1.04%)
Mar 02, 2011
3.800
3.985
3.760
3.860
1,799
-0.04(-1.03%)
Mar 01, 2011
3.870
4.050
3.760
3.900
6,218
+0.09(+2.36%)
Feb 28, 2011
3.880
3.900
3.810
3.810
11,493
-0.09(-2.31%)
Feb 25, 2011
3.860
3.920
3.860
3.900
6,200
+0.00(+0.00%)
Feb 24, 2011
3.970
3.970
3.850
3.900
12,596
-0.06(-1.52%)
Feb 23, 2011
3.990
3.990
3.960
3.960
1,700
-0.03(-0.75%)
Feb 22, 2011
4.050
4.080
3.990
3.990
16,719
-0.07(-1.70%)
Feb 18, 2011
3.960
4.090
3.960
4.059
26,614
+0.15(+3.81%)
Feb 17, 2011
3.900
3.960
3.900
3.910
16,512
+0.11(+2.89%)
Feb 16, 2011
3.800
3.800
3.800
3.800
331
-0.15(-3.80%)
Feb 15, 2011
3.760
3.950
3.750
3.950
8,497
+0.15(+3.95%)
Feb 14, 2011
3.670
3.930
3.360
3.800
36,934
+0.10(+2.70%)
Feb 11, 2011
3.670
3.750
3.670
3.700
1,700
+0.20(+5.71%)
Feb 09, 2011
3.500
3.500
3.500
3.500
200
-0.19(-5.15%)
Feb 07, 2011
3.740
3.690
3.690
3.690
53,200
+0.09(+2.50%)
Feb 04, 2011
3.410
3.720
3.410
3.600
18,234
+0.03(+0.84%)
Feb 03, 2011
3.470
3.570
3.470
3.570
400
+0.04(+1.13%)
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
.