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 (%)
Mar 31, 2020
1.950
2.100
1.950
1.955
118,745
+0.02(+0.77%)
Mar 30, 2020
1.860
2.000
1.860
1.940
129,324
+0.09(+4.86%)
Mar 27, 2020
1.710
1.920
1.670
1.850
81,100
+0.13(+7.56%)
Mar 26, 2020
1.740
1.750
1.680
1.720
281,367
+0.00(+0.00%)
Mar 25, 2020
1.660
1.770
1.640
1.720
232,836
+0.08(+4.88%)
Mar 24, 2020
1.700
1.750
1.630
1.640
92,147
+0.01(+0.61%)
Mar 23, 2020
1.610
1.750
1.590
1.630
68,977
+0.02(+1.24%)
Mar 20, 2020
1.790
1.800
1.580
1.610
59,700
-0.13(-7.47%)
Mar 19, 2020
1.810
1.810
1.720
1.740
81,692
-0.01(-0.57%)
Mar 18, 2020
1.870
2.142
1.710
1.750
78,527
-0.25(-12.50%)
Mar 17, 2020
1.800
2.040
1.800
2.000
76,064
+0.23(+12.99%)
Mar 16, 2020
1.980
1.990
1.770
1.770
85,914
-0.26(-12.81%)
Mar 13, 2020
2.000
2.175
1.960
2.030
122,800
+0.11(+5.73%)
Mar 12, 2020
2.000
2.196
1.910
1.920
279,492
-0.38(-16.52%)
Mar 11, 2020
2.550
2.600
2.230
2.300
221,544
-0.32(-12.21%)
Mar 10, 2020
2.690
2.820
2.550
2.620
120,069
-0.05(-1.87%)
Mar 09, 2020
2.850
2.900
2.620
2.670
65,664
-0.24(-8.25%)
Mar 06, 2020
3.000
3.006
2.870
2.910
96,100
-0.14(-4.59%)
Mar 05, 2020
3.010
3.130
2.990
3.050
54,911
-0.01(-0.33%)
Mar 04, 2020
3.140
3.170
3.000
3.060
106,437
-0.06(-1.92%)
Mar 03, 2020
3.170
3.210
3.110
3.120
73,374
-0.07(-2.19%)
Mar 02, 2020
3.250
3.322
3.190
3.190
85,373
-0.04(-1.24%)
Feb 28, 2020
3.160
3.260
3.148
3.230
105,000
-0.08(-2.42%)
Feb 27, 2020
3.320
3.330
3.200
3.310
68,062
-0.05(-1.49%)
Feb 26, 2020
3.420
3.420
3.310
3.360
55,035
+0.01(+0.30%)
Feb 25, 2020
3.370
3.400
3.320
3.350
77,515
+0.02(+0.60%)
Feb 24, 2020
3.580
3.636
3.300
3.330
184,021
-0.32(-8.77%)
Feb 21, 2020
3.560
3.680
3.520
3.650
221,400
+0.02(+0.55%)
Feb 20, 2020
3.520
3.660
3.435
3.630
159,884
+0.13(+3.71%)
Feb 19, 2020
3.350
3.550
3.350
3.500
187,694
+0.15(+4.48%)
Feb 18, 2020
3.440
3.500
3.310
3.350
108,566
-0.01(-0.30%)
Feb 14, 2020
3.560
3.600
3.300
3.360
145,700
-0.19(-5.23%)
Feb 13, 2020
3.600
3.650
3.220
3.546
348,543
-0.31(-8.15%)
Feb 12, 2020
3.980
4.000
3.820
3.860
101,217
-0.09(-2.28%)
Feb 11, 2020
3.860
4.140
3.860
3.950
122,679
+0.10(+2.60%)
Feb 10, 2020
3.880
3.980
3.830
3.850
77,807
+0.00(+0.00%)
Feb 07, 2020
3.800
3.880
3.760
3.850
124,600
+0.07(+1.85%)
Feb 06, 2020
3.770
3.850
3.750
3.780
47,577
+0.00(+0.00%)
Feb 05, 2020
3.800
3.880
3.780
3.780
144,725
-0.01(-0.26%)
Feb 04, 2020
3.820
3.880
3.740
3.790
110,928
-0.04(-1.04%)
Feb 03, 2020
3.900
3.980
3.792
3.830
110,519
+0.01(+0.26%)
Jan 31, 2020
4.040
4.130
3.820
3.820
115,200
-0.20(-4.98%)
Jan 30, 2020
4.150
4.180
4.020
4.020
89,883
-0.17(-4.06%)
Jan 29, 2020
4.160
4.300
4.110
4.190
138,618
+0.03(+0.72%)
Jan 28, 2020
4.150
4.220
4.043
4.160
79,573
+0.03(+0.73%)
Jan 27, 2020
4.150
4.210
4.070
4.130
87,377
-0.07(-1.67%)
Jan 24, 2020
4.340
4.425
4.140
4.200
206,600
-0.07(-1.64%)
Jan 23, 2020
3.900
4.370
3.860
4.270
219,128
+0.40(+10.33%)
Jan 22, 2020
3.760
3.870
3.724
3.870
49,681
+0.10(+2.65%)
Jan 21, 2020
3.760
3.870
3.750
3.770
26,213
-0.02(-0.53%)
Jan 17, 2020
3.760
3.830
3.690
3.790
24,800
+0.04(+1.07%)
Jan 16, 2020
3.690
3.775
3.641
3.750
54,760
+0.09(+2.46%)
Jan 15, 2020
3.700
3.720
3.660
3.660
19,947
-0.03(-0.81%)
Jan 14, 2020
3.710
3.763
3.650
3.690
56,318
-0.01(-0.27%)
Jan 13, 2020
3.920
3.940
3.670
3.700
109,572
-0.22(-5.61%)
Jan 10, 2020
3.830
3.930
3.785
3.920
104,100
+0.11(+2.89%)
Jan 09, 2020
3.950
3.970
3.792
3.810
71,588
-0.16(-4.03%)
Jan 08, 2020
3.970
4.000
3.940
3.970
39,007
-0.01(-0.25%)
Jan 07, 2020
3.870
3.980
3.820
3.980
64,526
+0.10(+2.58%)
Jan 06, 2020
3.890
3.930
3.820
3.880
116,590
-0.03(-0.77%)
Jan 03, 2020
3.750
3.962
3.625
3.910
141,100
+0.19(+5.11%)
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
.