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
)
4.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2019
3.420
3.500
3.060
3.100
439,186
-0.28(-8.28%)
Oct 30, 2019
3.358
3.481
3.350
3.380
17,315
-0.01(-0.29%)
Oct 29, 2019
3.410
3.502
3.360
3.390
18,434
-0.03(-0.88%)
Oct 28, 2019
3.400
3.519
3.350
3.420
20,830
+0.01(+0.29%)
Oct 25, 2019
3.400
3.413
3.360
3.410
41,400
+0.04(+1.19%)
Oct 24, 2019
3.400
3.430
3.324
3.370
28,348
-0.02(-0.59%)
Oct 23, 2019
3.480
3.620
3.390
3.390
31,326
-0.21(-5.83%)
Oct 22, 2019
3.530
3.629
3.530
3.600
25,510
+0.05(+1.41%)
Oct 21, 2019
3.560
3.600
3.550
3.550
17,468
+0.00(+0.00%)
Oct 18, 2019
3.510
3.580
3.510
3.550
9,100
+0.01(+0.28%)
Oct 17, 2019
3.620
3.678
3.530
3.540
27,558
-0.11(-3.01%)
Oct 16, 2019
3.710
3.880
3.650
3.650
42,739
-0.14(-3.70%)
Oct 15, 2019
3.729
3.800
3.650
3.790
44,265
+0.09(+2.44%)
Oct 14, 2019
3.600
3.720
3.580
3.700
23,491
+0.06(+1.65%)
Oct 11, 2019
3.660
3.690
3.620
3.640
7,600
+0.01(+0.28%)
Oct 10, 2019
3.540
3.660
3.532
3.630
23,447
+0.07(+1.97%)
Oct 09, 2019
3.700
3.712
3.500
3.560
22,522
-0.11(-3.00%)
Oct 08, 2019
3.586
3.715
3.586
3.670
34,488
+0.06(+1.66%)
Oct 07, 2019
3.472
3.640
3.472
3.610
27,268
+0.13(+3.74%)
Oct 04, 2019
3.340
3.496
3.340
3.480
32,600
+0.11(+3.26%)
Oct 03, 2019
3.370
3.401
3.350
3.370
146,591
+0.02(+0.60%)
Oct 02, 2019
3.390
3.390
3.345
3.350
23,738
-0.07(-2.05%)
Oct 01, 2019
3.281
3.420
3.281
3.420
52,764
+0.07(+2.09%)
Sep 30, 2019
3.320
3.380
3.320
3.350
20,947
+0.01(+0.30%)
Sep 27, 2019
3.340
3.400
3.325
3.340
12,700
-0.03(-0.89%)
Sep 26, 2019
3.350
3.400
3.310
3.370
45,438
+0.00(+0.00%)
Sep 25, 2019
3.397
3.415
3.370
3.370
12,770
-0.04(-1.17%)
Sep 24, 2019
3.390
3.410
3.390
3.410
67,128
+0.03(+0.89%)
Sep 23, 2019
3.400
3.420
3.360
3.380
36,695
-0.04(-1.17%)
Sep 20, 2019
3.340
3.420
3.340
3.420
46,700
+0.08(+2.40%)
Sep 19, 2019
3.330
3.395
3.330
3.340
26,898
-0.01(-0.30%)
Sep 18, 2019
3.340
3.374
3.320
3.350
29,336
+0.01(+0.30%)
Sep 17, 2019
3.430
3.430
3.320
3.340
35,973
-0.13(-3.75%)
Sep 16, 2019
3.330
3.490
3.290
3.470
125,477
+0.17(+5.15%)
Sep 13, 2019
3.390
3.433
3.275
3.300
31,700
-0.10(-2.94%)
Sep 12, 2019
3.400
3.430
3.250
3.400
132,822
-0.03(-0.87%)
Sep 11, 2019
3.510
3.625
3.400
3.430
141,130
-0.36(-9.50%)
Sep 10, 2019
3.740
3.990
3.650
3.790
264,091
+0.12(+3.27%)
Sep 09, 2019
3.590
3.700
3.560
3.670
83,955
+0.10(+2.80%)
Sep 06, 2019
3.640
3.690
3.520
3.570
29,300
-0.08(-2.19%)
Sep 05, 2019
3.740
3.760
3.430
3.650
157,537
-0.04(-1.08%)
Sep 04, 2019
3.390
3.740
3.390
3.690
129,140
+0.33(+9.82%)
Sep 03, 2019
3.330
3.390
3.300
3.360
25,896
+0.08(+2.44%)
Aug 30, 2019
3.330
3.350
3.280
3.280
50,200
-0.02(-0.61%)
Aug 29, 2019
3.330
3.389
3.300
3.300
10,161
-0.02(-0.60%)
Aug 28, 2019
3.317
3.355
3.281
3.320
49,333
+0.00(+0.00%)
Aug 27, 2019
3.300
3.370
3.290
3.320
25,673
+0.02(+0.61%)
Aug 26, 2019
3.440
3.440
3.300
3.300
84,242
-0.10(-2.94%)
Aug 23, 2019
3.420
3.486
3.396
3.400
19,900
-0.05(-1.45%)
Aug 22, 2019
3.400
3.450
3.380
3.450
9,474
+0.05(+1.47%)
Aug 21, 2019
3.400
3.430
3.370
3.400
21,659
+0.01(+0.29%)
Aug 20, 2019
3.430
3.430
3.390
3.390
138,867
-0.06(-1.74%)
Aug 19, 2019
3.450
3.450
3.395
3.450
30,256
+0.03(+0.88%)
Aug 16, 2019
3.450
3.460
3.380
3.420
41,700
-0.03(-0.87%)
Aug 15, 2019
3.480
3.483
3.407
3.450
128,449
+0.01(+0.29%)
Aug 14, 2019
3.460
3.526
3.440
3.440
38,070
-0.12(-3.37%)
Aug 13, 2019
3.543
3.588
3.540
3.560
19,645
-0.03(-0.84%)
Aug 12, 2019
3.600
3.600
3.530
3.590
18,472
-0.02(-0.55%)
Aug 09, 2019
3.540
3.680
3.510
3.610
41,100
+0.09(+2.56%)
Aug 08, 2019
3.460
3.550
3.441
3.520
27,878
+0.07(+2.03%)
Aug 07, 2019
3.410
3.450
3.400
3.450
10,099
+0.03(+0.88%)
Aug 06, 2019
3.470
3.470
3.400
3.420
19,352
-0.02(-0.58%)
Aug 05, 2019
3.440
3.480
3.400
3.440
26,000
-0.04(-1.15%)
Aug 02, 2019
3.410
3.480
3.400
3.480
29,800
+0.03(+0.87%)
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
.