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, 2021
4.520
4.610
4.350
4.570
149,886
+0.05(+1.11%)
Mar 30, 2021
4.330
4.550
4.240
4.520
129,717
+0.19(+4.39%)
Mar 29, 2021
4.470
4.490
4.060
4.330
191,765
-0.11(-2.48%)
Mar 26, 2021
4.490
4.505
4.260
4.440
112,100
-0.01(-0.22%)
Mar 25, 2021
4.340
4.480
4.110
4.450
205,290
+0.06(+1.37%)
Mar 24, 2021
4.570
4.640
4.370
4.390
142,747
-0.14(-3.09%)
Mar 23, 2021
4.720
4.720
4.460
4.530
167,638
-0.19(-4.03%)
Mar 22, 2021
4.820
4.830
4.650
4.720
141,312
+0.00(+0.00%)
Mar 19, 2021
4.650
4.730
4.530
4.720
86,900
+0.07(+1.51%)
Mar 18, 2021
4.680
4.740
4.510
4.650
118,945
-0.11(-2.31%)
Mar 17, 2021
4.600
4.780
4.520
4.760
100,374
+0.15(+3.25%)
Mar 16, 2021
4.770
4.780
4.550
4.610
129,848
-0.14(-2.95%)
Mar 15, 2021
4.710
4.810
4.630
4.750
119,819
+0.09(+1.93%)
Mar 12, 2021
4.720
4.780
4.600
4.660
82,600
-0.03(-0.64%)
Mar 11, 2021
4.720
4.805
4.650
4.690
148,907
+0.04(+0.86%)
Mar 10, 2021
4.660
4.730
4.440
4.650
168,288
+0.07(+1.53%)
Mar 09, 2021
4.440
4.580
4.360
4.580
98,288
+0.25(+5.77%)
Mar 08, 2021
4.460
4.560
4.250
4.330
136,583
-0.07(-1.59%)
Mar 05, 2021
4.550
4.570
4.140
4.400
239,300
-0.15(-3.30%)
Mar 04, 2021
4.650
4.750
4.365
4.550
283,424
-0.11(-2.36%)
Mar 03, 2021
4.830
4.890
4.650
4.660
129,460
-0.07(-1.48%)
Mar 02, 2021
4.870
4.870
4.680
4.730
85,327
-0.10(-2.07%)
Mar 01, 2021
4.850
4.930
4.780
4.830
134,408
+0.15(+3.21%)
Feb 26, 2021
4.850
5.040
4.670
4.680
199,800
-0.12(-2.50%)
Feb 25, 2021
5.300
5.410
4.800
4.800
367,778
-0.51(-9.60%)
Feb 24, 2021
5.370
5.530
5.290
5.310
143,035
+0.02(+0.38%)
Feb 23, 2021
5.320
5.470
5.000
5.290
420,090
-0.27(-4.86%)
Feb 22, 2021
5.700
6.000
5.510
5.560
484,650
-0.19(-3.30%)
Feb 19, 2021
5.670
5.890
5.610
5.750
443,200
+0.25(+4.55%)
Feb 18, 2021
4.980
5.840
4.980
5.500
1,001,184
+0.48(+9.56%)
Feb 17, 2021
5.060
5.140
4.920
5.020
290,907
-0.10(-1.95%)
Feb 16, 2021
4.770
5.140
4.750
5.120
449,374
+0.37(+7.79%)
Feb 12, 2021
4.600
4.850
4.500
4.750
540,500
-0.22(-4.43%)
Feb 11, 2021
5.170
5.170
4.900
4.970
265,474
-0.12(-2.36%)
Feb 10, 2021
5.090
5.200
4.880
5.090
326,751
+0.07(+1.39%)
Feb 09, 2021
5.020
5.090
4.930
5.020
311,744
+0.04(+0.80%)
Feb 08, 2021
4.790
5.128
4.790
4.980
380,585
+0.20(+4.18%)
Feb 05, 2021
4.770
4.840
4.630
4.780
224,500
+0.06(+1.27%)
Feb 04, 2021
4.590
4.720
4.570
4.720
156,088
+0.17(+3.74%)
Feb 03, 2021
4.400
4.610
4.400
4.550
165,934
-0.07(-1.52%)
Feb 02, 2021
4.570
4.640
4.510
4.620
83,332
+0.07(+1.54%)
Feb 01, 2021
4.500
4.600
4.420
4.550
162,592
+0.05(+1.11%)
Jan 29, 2021
4.480
4.650
4.480
4.500
169,900
+0.02(+0.45%)
Jan 28, 2021
4.540
4.660
4.410
4.480
120,860
+0.01(+0.22%)
Jan 27, 2021
4.510
4.567
4.420
4.470
139,181
-0.10(-2.19%)
Jan 26, 2021
4.860
4.880
4.560
4.570
162,430
-0.24(-4.99%)
Jan 25, 2021
4.740
4.860
4.665
4.810
164,918
+0.10(+2.12%)
Jan 22, 2021
4.750
4.800
4.645
4.710
158,300
-0.06(-1.26%)
Jan 21, 2021
4.890
4.890
4.650
4.770
173,601
-0.11(-2.25%)
Jan 20, 2021
4.800
4.920
4.800
4.880
336,075
+0.11(+2.31%)
Jan 19, 2021
4.520
4.870
4.520
4.770
276,420
+0.26(+5.76%)
Jan 15, 2021
4.560
4.630
4.440
4.510
118,000
-0.14(-3.01%)
Jan 14, 2021
4.570
4.740
4.550
4.650
159,622
+0.11(+2.42%)
Jan 13, 2021
4.720
4.750
4.540
4.540
75,750
-0.18(-3.81%)
Jan 12, 2021
4.750
4.780
4.650
4.720
101,869
-0.03(-0.63%)
Jan 11, 2021
4.740
4.820
4.600
4.750
129,589
+0.00(+0.00%)
Jan 08, 2021
4.740
4.840
4.660
4.750
122,000
+0.05(+1.06%)
Jan 07, 2021
4.700
4.840
4.500
4.700
220,791
+0.16(+3.52%)
Jan 06, 2021
4.550
4.740
4.480
4.540
156,947
+0.00(+0.00%)
Jan 05, 2021
4.260
4.610
4.260
4.540
116,385
+0.23(+5.34%)
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
.