Lantronix Inc (NQ: LTRX )

3.560 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.240 5.240 5.120 5.160 73,514 -0.09(-1.71%)
Jun 29, 2021 5.260 5.280 5.200 5.250 53,162 -0.01(-0.19%)
Jun 28, 2021 5.210 5.350 5.180 5.260 71,725 +0.07(+1.35%)
Jun 25, 2021 5.360 5.400 5.160 5.190 105,137 -0.17(-3.17%)
Jun 24, 2021 5.310 5.400 5.130 5.360 127,598 +0.14(+2.68%)
Jun 23, 2021 5.210 5.245 5.090 5.220 134,502 +0.06(+1.16%)
Jun 22, 2021 5.320 5.320 5.110 5.160 122,604 -0.20(-3.73%)
Jun 21, 2021 5.460 5.500 5.230 5.360 120,169 -0.05(-0.92%)
Jun 18, 2021 5.580 5.610 5.310 5.410 120,411 -0.19(-3.39%)
Jun 17, 2021 5.620 5.720 5.560 5.600 75,105 -0.01(-0.18%)
Jun 16, 2021 5.730 5.730 5.610 5.610 145,403 -0.12(-2.09%)
Jun 15, 2021 5.780 5.780 5.660 5.730 122,842 +0.04(+0.70%)
Jun 14, 2021 5.570 5.700 5.520 5.690 92,534 +0.14(+2.52%)
Jun 11, 2021 5.600 5.650 5.510 5.550 75,220 -0.02(-0.36%)
Jun 10, 2021 5.580 5.620 5.460 5.570 83,732 +0.01(+0.18%)
Jun 09, 2021 5.550 5.644 5.530 5.560 69,614 +0.01(+0.18%)
Jun 08, 2021 5.690 5.750 5.550 5.550 146,836 -0.10(-1.77%)
Jun 07, 2021 5.560 5.680 5.520 5.650 120,037 +0.11(+1.99%)
Jun 04, 2021 5.590 5.630 5.510 5.540 100,694 -0.06(-1.07%)
Jun 03, 2021 5.600 5.635 5.500 5.600 69,994 +0.00(+0.00%)
Jun 02, 2021 5.670 5.690 5.550 5.600 84,365 -0.05(-0.88%)
Jun 01, 2021 5.580 5.690 5.570 5.650 131,638 +0.09(+1.62%)
May 28, 2021 5.450 5.570 5.370 5.560 83,033 +0.15(+2.77%)
May 27, 2021 5.410 5.540 5.340 5.410 94,124 +0.02(+0.37%)
May 26, 2021 5.320 5.430 5.080 5.390 111,161 +0.12(+2.28%)
May 25, 2021 5.510 5.580 5.260 5.270 133,704 -0.24(-4.36%)
May 24, 2021 5.510 5.600 5.400 5.510 126,953 +0.05(+0.92%)
May 21, 2021 5.420 5.520 5.350 5.460 96,975 +0.11(+2.06%)
May 20, 2021 5.410 5.480 5.310 5.350 106,610 -0.03(-0.56%)
May 19, 2021 5.350 5.530 5.221 5.380 168,931 -0.17(-3.06%)
May 18, 2021 5.250 5.680 5.220 5.550 482,808 +0.56(+11.22%)
May 17, 2021 5.150 5.190 4.970 4.990 133,881 -0.08(-1.58%)
May 14, 2021 4.950 5.180 4.880 5.070 161,476 +0.11(+2.22%)
May 13, 2021 4.860 5.030 4.850 4.960 211,372 +0.09(+1.85%)
May 12, 2021 4.970 5.030 4.820 4.870 181,721 -0.14(-2.79%)
May 11, 2021 5.000 5.140 4.930 5.010 195,762 -0.07(-1.38%)
May 10, 2021 5.370 5.383 5.050 5.080 358,939 -0.28(-5.22%)
May 07, 2021 5.580 5.680 5.360 5.360 220,275 -0.25(-4.46%)
May 06, 2021 5.660 5.700 5.440 5.610 203,319 -0.07(-1.23%)
May 05, 2021 6.000 6.030 5.620 5.680 213,108 -0.27(-4.54%)
May 04, 2021 5.970 6.050 5.530 5.950 316,346 +0.02(+0.34%)
May 03, 2021 5.530 5.970 5.530 5.930 519,375 +0.47(+8.61%)
Apr 30, 2021 5.220 5.589 5.150 5.460 378,900 +0.33(+6.43%)
Apr 29, 2021 5.090 5.220 4.780 5.130 384,939 +0.35(+7.32%)
Apr 28, 2021 4.900 4.930 4.700 4.780 80,301 -0.09(-1.85%)
Apr 27, 2021 4.970 5.020 4.732 4.870 175,106 -0.03(-0.61%)
Apr 26, 2021 4.820 4.980 4.760 4.900 225,774 +0.18(+3.81%)
Apr 23, 2021 4.680 4.810 4.643 4.720 127,500 +0.12(+2.61%)
Apr 22, 2021 4.520 4.620 4.500 4.600 90,708 +0.11(+2.45%)
Apr 21, 2021 4.410 4.550 4.370 4.490 78,493 +0.11(+2.51%)
Apr 20, 2021 4.690 4.740 4.320 4.380 159,628 -0.26(-5.60%)
Apr 19, 2021 4.870 4.950 4.560 4.640 142,240 -0.23(-4.72%)
Apr 16, 2021 4.780 4.890 4.658 4.870 256,200 +0.17(+3.62%)
Apr 15, 2021 4.440 4.800 4.390 4.700 255,666 +0.27(+6.09%)
Apr 14, 2021 4.470 4.640 4.400 4.430 71,318 -0.06(-1.34%)
Apr 13, 2021 4.630 4.720 4.350 4.490 82,117 -0.13(-2.81%)
Apr 12, 2021 4.660 4.720 4.510 4.620 128,475 +0.04(+0.87%)
Apr 09, 2021 4.720 4.790 4.470 4.580 86,700 -0.13(-2.76%)
Apr 08, 2021 4.610 4.840 4.560 4.710 128,064 +0.16(+3.52%)
Apr 07, 2021 4.550 4.650 4.450 4.550 84,573 +0.01(+0.22%)
Apr 06, 2021 4.730 4.740 4.510 4.540 80,609 -0.12(-2.58%)
Apr 05, 2021 4.610 4.740 4.500 4.660 105,477 +0.10(+2.19%)
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.