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 (%)
Feb 27, 2013
1.970
1.970
1.970
1.970
0
-0.03(-1.50%)
Feb 26, 2013
1.960
2.000
1.960
2.000
9,000
-0.01(-0.50%)
Feb 22, 2013
2.010
2.050
2.010
2.010
3,811
-0.08(-3.75%)
Feb 21, 2013
2.000
2.088
1.980
2.088
4,590
-0.03(-1.36%)
Feb 19, 2013
2.120
2.117
2.117
2.117
13,000
-0.00(-0.13%)
Feb 15, 2013
2.150
2.165
2.050
2.120
142,169
-0.06(-2.75%)
Feb 14, 2013
2.200
2.201
2.180
2.180
17,800
+0.00(+0.00%)
Feb 13, 2013
2.180
2.180
2.180
2.180
183
-0.02(-0.91%)
Feb 12, 2013
2.260
2.260
2.200
2.200
22,139
-0.05(-2.22%)
Feb 11, 2013
2.260
2.260
2.210
2.250
10,423
+0.04(+1.81%)
Feb 08, 2013
2.200
2.300
2.179
2.210
51,456
-0.03(-1.34%)
Feb 07, 2013
2.052
2.240
2.050
2.240
48,981
+0.19(+9.27%)
Feb 06, 2013
2.000
2.050
1.990
2.050
16,275
+0.12(+6.22%)
Feb 04, 2013
1.950
1.995
1.930
1.930
22,312
-0.02(-1.02%)
Feb 01, 2013
2.120
2.120
1.930
1.950
20,773
-0.09(-4.42%)
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%)
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
.