Lantronix Inc (NQ: LTRX )

4.400 USD -0.150 (-3.30%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.