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
)
3.640
-0.040 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2013
1.980
2.050
1.980
2.040
12,993
+0.08(+4.08%)
Jan 30, 2013
1.960
1.980
1.950
1.960
3,705
+0.01(+0.51%)
Jan 29, 2013
2.000
2.180
1.950
1.950
43,227
-0.04(-2.01%)
Jan 28, 2013
2.000
2.000
1.950
1.990
17,072
-0.01(-0.50%)
Jan 25, 2013
1.950
2.000
1.950
2.000
43,574
+0.05(+2.57%)
Jan 24, 2013
1.950
1.960
1.950
1.950
108,641
+0.01(+0.52%)
Jan 23, 2013
1.930
1.970
1.930
1.940
92,488
+0.06(+3.19%)
Jan 22, 2013
1.860
1.950
1.860
1.880
2,100
-0.01(-0.31%)
Jan 18, 2013
1.920
1.920
1.880
1.886
9,925
-0.03(-1.77%)
Jan 17, 2013
1.920
1.920
1.900
1.920
8,789
+0.04(+2.13%)
Jan 16, 2013
1.890
1.890
1.850
1.880
61,215
-0.04(-1.94%)
Jan 15, 2013
1.891
1.917
1.877
1.917
2,270
+0.01(+0.37%)
Jan 14, 2013
1.867
1.910
1.860
1.910
2,293
+0.06(+3.24%)
Jan 11, 2013
1.820
1.860
1.820
1.850
45,304
+0.03(+1.65%)
Jan 10, 2013
1.900
1.900
1.820
1.820
6,600
-0.04(-2.15%)
Jan 09, 2013
1.800
1.860
1.800
1.860
200
+0.02(+1.09%)
Jan 08, 2013
1.820
1.840
1.800
1.840
8,886
+0.02(+1.09%)
Jan 07, 2013
1.860
1.860
1.820
1.820
5,213
-0.09(-4.71%)
Jan 04, 2013
1.850
1.950
1.840
1.910
5,442
+0.11(+6.11%)
Jan 03, 2013
1.810
1.860
1.740
1.800
22,778
-0.13(-6.74%)
Jan 02, 2013
1.880
1.980
1.850
1.930
6,200
-0.05(-2.53%)
Dec 31, 2012
1.750
1.980
1.750
1.980
71,388
+0.16(+8.79%)
Dec 28, 2012
1.820
1.900
1.800
1.820
38,816
+0.00(+0.00%)
Dec 27, 2012
1.880
1.910
1.780
1.820
10,600
-0.02(-1.09%)
Dec 26, 2012
1.800
1.850
1.800
1.840
3,601
+0.06(+3.29%)
Dec 24, 2012
1.781
1.781
1.781
1.781
1,366
+0.01(+0.64%)
Dec 21, 2012
1.780
1.820
1.770
1.770
4,642
-0.01(-0.56%)
Dec 20, 2012
1.780
1.860
1.780
1.780
48,937
-0.08(-4.30%)
Dec 19, 2012
1.850
1.860
1.770
1.860
9,089
+0.01(+0.54%)
Dec 18, 2012
1.820
1.850
1.820
1.850
11,082
+0.00(+0.00%)
Dec 17, 2012
1.920
1.920
1.810
1.850
10,627
+0.00(+0.00%)
Dec 14, 2012
1.930
1.930
1.850
1.850
350
-0.05(-2.63%)
Dec 13, 2012
1.920
1.920
1.780
1.900
9,850
+0.03(+1.60%)
Dec 12, 2012
1.910
1.910
1.870
1.870
8,588
-0.06(-3.20%)
Dec 11, 2012
1.850
1.990
1.850
1.932
29,388
+0.00(+0.10%)
Dec 10, 2012
1.860
1.950
1.860
1.930
28,594
+0.09(+4.89%)
Dec 07, 2012
1.760
1.880
1.760
1.840
19,456
+0.08(+4.55%)
Dec 06, 2012
1.860
1.890
1.660
1.760
40,461
+0.02(+1.15%)
Dec 05, 2012
1.750
1.810
1.740
1.740
25,600
+0.03(+1.75%)
Dec 04, 2012
1.740
1.770
1.710
1.710
21,908
+0.05(+3.01%)
Nov 30, 2012
1.660
1.700
1.660
1.660
10,539
-0.04(-2.35%)
Nov 29, 2012
1.670
1.750
1.660
1.700
11,600
+0.02(+1.19%)
Nov 28, 2012
1.740
1.770
1.610
1.680
18,100
-0.02(-1.18%)
Nov 27, 2012
1.680
1.750
1.660
1.700
35,600
+0.07(+4.29%)
Nov 26, 2012
1.650
1.720
1.610
1.630
27,832
-0.01(-0.61%)
Nov 23, 2012
1.630
1.640
1.570
1.640
5,600
-0.06(-3.53%)
Nov 21, 2012
1.700
1.700
1.700
1.700
1,108
+0.00(+0.00%)
Nov 20, 2012
1.620
1.700
1.600
1.700
9,300
+0.00(+0.00%)
Nov 19, 2012
1.710
1.710
1.600
1.700
11,400
+0.01(+0.59%)
Nov 16, 2012
1.550
1.690
1.550
1.690
13,860
+0.06(+3.68%)
Nov 15, 2012
1.590
1.660
1.590
1.630
19,358
-0.06(-3.55%)
Nov 14, 2012
1.710
1.800
1.600
1.690
10,726
+0.01(+0.60%)
Nov 13, 2012
1.650
1.690
1.650
1.680
2,755
+0.09(+5.66%)
Nov 12, 2012
1.770
1.770
1.590
1.590
14,422
-0.11(-6.47%)
Nov 09, 2012
1.660
1.700
1.660
1.700
1,430
+0.05(+3.03%)
Nov 08, 2012
1.610
1.650
1.590
1.650
4,694
-0.04(-2.34%)
Nov 07, 2012
1.610
1.690
1.590
1.690
3,519
+0.04(+2.39%)
Nov 06, 2012
1.690
1.700
1.650
1.650
1,500
+0.04(+2.49%)
Nov 05, 2012
1.740
1.740
1.610
1.610
706
-0.11(-6.40%)
Nov 02, 2012
1.740
1.740
1.580
1.720
4,720
+0.15(+9.55%)
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
.