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
)
3.735
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2011
3.370
3.430
3.370
3.390
2,600
-0.15(-4.24%)
Jan 27, 2011
3.460
3.540
3.540
3.540
9,200
+0.12(+3.66%)
Jan 26, 2011
3.459
3.459
3.380
3.415
1,633
-0.11(-3.26%)
Jan 25, 2011
3.440
3.600
3.440
3.530
17,480
+0.11(+3.22%)
Jan 24, 2011
3.385
3.420
3.385
3.420
300
-0.08(-2.29%)
Jan 21, 2011
3.500
3.500
3.370
3.500
3,791
-0.02(-0.57%)
Jan 20, 2011
3.520
3.520
3.520
3.520
200
-0.08(-2.22%)
Jan 19, 2011
3.490
3.600
3.490
3.600
3,121
+0.10(+2.85%)
Jan 18, 2011
3.500
3.500
3.500
3.500
900
-0.09(-2.50%)
Jan 14, 2011
3.550
3.650
3.537
3.590
1,974
+0.10(+2.86%)
Jan 13, 2011
3.750
3.895
3.490
3.490
7,300
-0.11(-2.95%)
Jan 12, 2011
3.570
3.649
3.570
3.596
10,231
+0.04(+1.01%)
Jan 11, 2011
3.600
3.600
3.560
3.560
3,300
+0.01(+0.28%)
Jan 10, 2011
3.510
3.550
3.510
3.550
4,574
+0.03(+0.85%)
Jan 05, 2011
3.560
3.520
3.520
3.520
2,800
-0.13(-3.56%)
Jan 03, 2011
3.640
3.650
3.650
3.650
7,100
-0.05(-1.35%)
Dec 31, 2010
3.620
3.700
3.470
3.700
3,345
+0.08(+2.21%)
Dec 30, 2010
3.550
3.719
3.430
3.620
12,423
+0.07(+1.97%)
Dec 29, 2010
3.550
3.550
3.550
3.550
200
+0.00(+0.00%)
Dec 28, 2010
3.960
3.960
3.550
3.550
8,200
-0.02(-0.56%)
Dec 27, 2010
3.800
3.800
3.560
3.570
6,904
-0.19(-5.05%)
Dec 23, 2010
3.930
4.000
3.755
3.760
5,100
-0.24(-6.00%)
Dec 22, 2010
3.950
4.000
3.921
4.000
16,080
+0.05(+1.27%)
Dec 21, 2010
3.950
3.950
3.830
3.950
2,617
+0.00(+0.00%)
Dec 17, 2010
3.550
3.950
3.950
3.950
11,400
+0.40(+11.27%)
Dec 16, 2010
3.500
3.550
3.450
3.550
8,300
+0.10(+2.90%)
Dec 15, 2010
3.450
3.550
3.440
3.450
5,291
+0.10(+2.99%)
Dec 14, 2010
3.600
3.600
3.340
3.350
3,300
-0.31(-8.47%)
Dec 13, 2010
3.600
3.740
3.580
3.660
9,789
+0.16(+4.57%)
Dec 10, 2010
3.550
3.750
3.500
3.500
30,784
-0.05(-1.41%)
Dec 09, 2010
3.350
3.550
3.350
3.550
15,636
+0.25(+7.57%)
Dec 08, 2010
3.250
3.350
3.250
3.300
19,105
+0.00(+0.00%)
Dec 07, 2010
3.100
3.310
3.100
3.300
76,102
+0.24(+7.84%)
Dec 06, 2010
3.000
3.170
3.000
3.060
156,155
+0.03(+0.99%)
Dec 03, 2010
3.060
3.060
2.955
3.030
105,568
-0.12(-3.81%)
Dec 02, 2010
3.080
3.170
2.900
3.150
2,400
+0.12(+3.96%)
Dec 01, 2010
3.040
3.080
3.030
3.030
35,408
-0.12(-3.81%)
Nov 30, 2010
3.110
3.150
2.992
3.150
16,117
+0.12(+3.96%)
Nov 29, 2010
2.980
3.050
2.980
3.030
10,602
-0.02(-0.66%)
Nov 24, 2010
3.050
3.050
3.050
3.050
0
-0.07(-2.24%)
Nov 23, 2010
3.060
3.120
2.865
3.120
1,485
+0.06(+1.96%)
Nov 22, 2010
3.100
3.130
3.060
3.060
7,152
+0.09(+3.03%)
Nov 19, 2010
2.900
2.970
2.850
2.970
900
+0.06(+2.06%)
Nov 18, 2010
2.890
2.960
2.890
2.910
6,001
-0.29(-9.06%)
Nov 17, 2010
3.170
3.220
3.170
3.200
1,350
-0.02(-0.62%)
Nov 16, 2010
3.100
3.220
3.040
3.220
3,769
-0.02(-0.62%)
Nov 15, 2010
3.260
3.260
3.240
3.240
2,331
-0.09(-2.70%)
Nov 12, 2010
3.150
3.330
3.030
3.330
17,832
+0.23(+7.42%)
Nov 11, 2010
3.200
3.390
3.000
3.100
26,051
-0.25(-7.46%)
Nov 10, 2010
3.190
3.350
3.090
3.350
1,166
+0.15(+4.68%)
Nov 09, 2010
3.380
3.500
3.190
3.200
27,862
-0.17(-5.04%)
Nov 08, 2010
3.330
3.370
3.330
3.370
450
-0.04(-1.18%)
Nov 05, 2010
3.370
3.410
3.300
3.410
3,718
+0.00(+0.00%)
Nov 04, 2010
3.300
3.450
3.300
3.410
2,799
+0.11(+3.33%)
Nov 03, 2010
3.040
3.330
3.040
3.300
9,264
+0.26(+8.55%)
Nov 02, 2010
3.230
3.230
3.020
3.040
1,434
+0.05(+1.67%)
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
.