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
-0.090 (-2.41%)
Streaming Delayed Price
Updated: 1:30 PM EDT, May 9, 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 (%)
May 31, 2022
5.500
5.700
5.260
5.630
65,455
+0.10(+1.81%)
May 27, 2022
5.590
5.670
5.530
5.530
55,126
-0.03(-0.54%)
May 26, 2022
5.330
5.610
5.330
5.560
196,968
+0.29(+5.50%)
May 25, 2022
5.190
5.440
5.180
5.270
136,204
+0.01(+0.19%)
May 24, 2022
5.520
5.520
5.170
5.260
333,372
-0.33(-5.90%)
May 23, 2022
5.950
5.950
5.590
5.590
81,745
-0.27(-4.61%)
May 20, 2022
5.380
5.870
5.380
5.860
260,523
+0.07(+1.21%)
May 19, 2022
5.640
5.880
5.628
5.790
73,323
+0.07(+1.22%)
May 18, 2022
6.020
6.020
5.580
5.720
213,376
-0.33(-5.45%)
May 17, 2022
5.800
6.070
5.710
6.050
134,259
+0.33(+5.77%)
May 16, 2022
5.660
5.780
5.436
5.720
98,236
+0.01(+0.18%)
May 13, 2022
5.260
5.710
5.260
5.710
117,497
+0.46(+8.76%)
May 12, 2022
4.940
5.380
4.830
5.250
208,044
+0.24(+4.79%)
May 11, 2022
5.210
5.320
5.010
5.010
69,321
-0.22(-4.21%)
May 10, 2022
5.660
5.660
5.200
5.230
167,989
-0.34(-6.10%)
May 09, 2022
5.430
5.610
5.270
5.570
318,901
+0.00(+0.00%)
May 06, 2022
5.640
5.640
5.280
5.570
129,417
-0.10(-1.76%)
May 05, 2022
5.730
5.874
5.410
5.670
176,778
-0.06(-1.05%)
May 04, 2022
5.470
5.740
5.270
5.730
320,681
+0.32(+5.91%)
May 03, 2022
5.470
5.800
5.360
5.410
389,899
-0.12(-2.17%)
May 02, 2022
5.280
5.560
5.215
5.530
285,302
+0.27(+5.13%)
Apr 29, 2022
5.020
5.555
4.970
5.260
325,539
+0.19(+3.75%)
Apr 28, 2022
5.170
5.375
4.990
5.070
172,142
+0.00(+0.00%)
Apr 27, 2022
5.320
5.340
5.060
5.070
186,795
-0.25(-4.70%)
Apr 26, 2022
5.490
5.520
5.280
5.320
132,930
-0.16(-2.92%)
Apr 25, 2022
5.430
5.520
5.240
5.480
548,835
-0.04(-0.72%)
Apr 22, 2022
6.400
6.530
5.440
5.520
434,582
-0.91(-14.15%)
Apr 21, 2022
6.830
6.830
6.420
6.430
159,686
-0.35(-5.16%)
Apr 20, 2022
6.760
6.870
6.674
6.780
192,211
+0.13(+1.95%)
Apr 19, 2022
6.500
6.710
6.500
6.650
93,113
+0.11(+1.68%)
Apr 18, 2022
6.540
6.630
6.500
6.540
107,573
-0.01(-0.15%)
Apr 14, 2022
6.550
6.610
6.530
6.550
101,684
+0.04(+0.61%)
Apr 13, 2022
6.760
6.790
6.510
6.510
151,097
-0.28(-4.12%)
Apr 12, 2022
6.840
7.010
6.720
6.790
154,542
+0.02(+0.30%)
Apr 11, 2022
6.700
6.820
6.689
6.770
171,783
+0.01(+0.15%)
Apr 08, 2022
7.090
7.175
6.702
6.760
178,847
-0.33(-4.65%)
Apr 07, 2022
7.040
7.120
6.880
7.090
128,367
-0.01(-0.14%)
Apr 06, 2022
7.050
7.120
6.940
7.100
224,831
-0.04(-0.56%)
Apr 05, 2022
7.210
7.250
7.080
7.140
170,529
-0.04(-0.56%)
Apr 04, 2022
6.830
7.190
6.830
7.180
166,514
+0.36(+5.28%)
Apr 01, 2022
6.660
7.200
6.660
6.820
372,068
+0.14(+2.10%)
Mar 31, 2022
6.560
6.700
6.430
6.680
169,983
+0.09(+1.37%)
Mar 30, 2022
6.730
6.800
6.580
6.590
64,379
-0.17(-2.51%)
Mar 29, 2022
6.730
6.910
6.700
6.760
94,557
+0.06(+0.90%)
Mar 28, 2022
6.610
6.720
6.540
6.700
176,591
+0.03(+0.45%)
Mar 25, 2022
6.690
6.720
6.580
6.670
51,087
-0.04(-0.60%)
Mar 24, 2022
6.610
6.730
6.585
6.710
50,959
+0.11(+1.67%)
Mar 23, 2022
6.730
6.840
6.600
6.600
91,527
-0.17(-2.51%)
Mar 22, 2022
6.810
6.930
6.730
6.770
113,239
-0.02(-0.29%)
Mar 21, 2022
6.620
6.870
6.590
6.790
208,407
+0.21(+3.19%)
Mar 18, 2022
6.800
6.890
6.565
6.580
355,586
-0.29(-4.22%)
Mar 17, 2022
6.820
6.970
6.810
6.870
120,669
+0.03(+0.44%)
Mar 16, 2022
6.690
6.850
6.610
6.840
152,919
+0.24(+3.64%)
Mar 15, 2022
6.550
6.650
6.440
6.600
163,669
+0.11(+1.69%)
Mar 14, 2022
6.690
6.740
6.480
6.490
179,618
-0.23(-3.42%)
Mar 11, 2022
6.790
6.880
6.645
6.720
89,380
-0.07(-1.03%)
Mar 10, 2022
6.560
6.800
6.520
6.790
87,710
+0.16(+2.41%)
Mar 09, 2022
6.710
6.860
6.610
6.630
232,013
+0.07(+1.07%)
Mar 08, 2022
6.500
6.730
6.450
6.560
139,563
+0.02(+0.31%)
Mar 07, 2022
6.700
6.910
6.520
6.540
202,354
-0.20(-2.97%)
Mar 04, 2022
6.440
6.765
6.440
6.740
198,979
+0.17(+2.59%)
Mar 03, 2022
6.800
6.800
6.450
6.570
138,826
-0.22(-3.24%)
Mar 02, 2022
6.700
6.910
6.650
6.790
163,921
+0.13(+1.95%)
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
.