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
)
3.600
-0.130 (-3.49%)
Streaming Delayed Price
Updated: 4:00 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, 2019
3.660
3.660
3.390
3.520
47,000
-0.15(-4.09%)
May 30, 2019
3.770
3.813
3.650
3.670
13,836
-0.08(-2.13%)
May 29, 2019
3.920
3.930
3.670
3.750
123,304
-0.17(-4.34%)
May 28, 2019
3.650
3.970
3.650
3.920
171,249
+0.30(+8.29%)
May 24, 2019
3.500
3.620
3.400
3.620
84,800
+0.19(+5.54%)
May 23, 2019
3.380
3.444
3.330
3.430
18,530
+0.03(+0.88%)
May 22, 2019
3.360
3.490
3.291
3.400
62,897
+0.01(+0.29%)
May 21, 2019
3.330
3.410
3.260
3.390
35,680
+0.08(+2.42%)
May 20, 2019
3.340
3.340
3.250
3.310
52,227
-0.06(-1.78%)
May 17, 2019
3.400
3.440
3.350
3.370
50,600
-0.03(-0.88%)
May 16, 2019
3.440
3.456
3.360
3.400
72,718
-0.05(-1.45%)
May 15, 2019
3.350
3.475
3.300
3.450
54,941
+0.07(+2.07%)
May 14, 2019
3.310
3.380
3.310
3.380
34,696
+0.08(+2.42%)
May 13, 2019
3.310
3.360
3.290
3.300
51,816
-0.07(-2.08%)
May 10, 2019
3.340
3.440
3.290
3.370
107,200
+0.02(+0.60%)
May 09, 2019
3.380
3.400
3.340
3.350
51,699
-0.04(-1.18%)
May 08, 2019
3.470
3.480
3.380
3.390
33,406
-0.06(-1.74%)
May 07, 2019
3.350
3.480
3.330
3.450
59,379
+0.04(+1.17%)
May 06, 2019
3.430
3.480
3.324
3.410
154,152
-0.07(-2.01%)
May 03, 2019
3.520
3.520
3.460
3.480
75,700
-0.02(-0.57%)
May 02, 2019
3.520
3.620
3.500
3.500
29,452
-0.05(-1.47%)
May 01, 2019
3.620
3.630
3.500
3.552
51,859
-0.09(-2.41%)
Apr 30, 2019
3.600
3.640
3.520
3.640
46,411
+0.03(+0.83%)
Apr 29, 2019
3.790
3.800
3.550
3.610
136,276
-0.18(-4.75%)
Apr 26, 2019
3.800
3.850
3.610
3.790
91,300
-0.02(-0.52%)
Apr 25, 2019
3.840
3.900
3.750
3.810
118,684
+0.01(+0.26%)
Apr 24, 2019
4.170
4.170
3.630
3.800
196,063
-0.18(-4.52%)
Apr 23, 2019
4.090
4.090
3.880
3.980
141,276
-0.06(-1.49%)
Apr 22, 2019
3.680
4.240
3.680
4.040
456,184
+0.46(+12.85%)
Apr 18, 2019
3.570
3.600
3.470
3.580
43,700
+0.03(+0.85%)
Apr 17, 2019
3.600
3.680
3.480
3.550
76,084
-0.05(-1.39%)
Apr 16, 2019
3.410
3.610
3.410
3.600
115,900
+0.24(+7.14%)
Apr 15, 2019
3.450
3.500
3.360
3.360
43,102
-0.04(-1.18%)
Apr 12, 2019
3.370
3.440
3.350
3.400
47,400
+0.07(+2.10%)
Apr 11, 2019
3.390
3.390
3.310
3.330
73,207
-0.04(-1.19%)
Apr 10, 2019
3.360
3.450
3.350
3.370
90,269
+0.01(+0.30%)
Apr 09, 2019
3.470
3.550
3.340
3.360
138,731
-0.10(-2.89%)
Apr 08, 2019
3.300
3.560
3.260
3.460
140,985
+0.18(+5.49%)
Apr 05, 2019
3.320
3.325
3.190
3.280
81,600
-0.04(-1.20%)
Apr 04, 2019
3.400
3.471
3.220
3.320
168,123
-0.10(-2.92%)
Apr 03, 2019
3.100
3.460
3.070
3.420
216,563
+0.33(+10.68%)
Apr 02, 2019
3.050
3.090
2.980
3.090
29,935
+0.05(+1.64%)
Apr 01, 2019
3.070
3.070
2.970
3.040
47,210
+0.02(+0.66%)
Mar 29, 2019
3.070
3.100
3.020
3.020
52,100
-0.08(-2.58%)
Mar 28, 2019
3.000
3.270
3.000
3.100
68,988
+0.10(+3.33%)
Mar 27, 2019
3.310
3.330
2.777
3.000
289,845
-0.18(-5.66%)
Mar 26, 2019
2.590
3.340
2.580
3.180
842,251
+0.61(+23.74%)
Mar 25, 2019
2.530
2.650
2.520
2.570
57,430
+0.01(+0.39%)
Mar 22, 2019
2.420
2.670
2.420
2.560
87,600
+0.16(+6.67%)
Mar 21, 2019
2.530
2.576
2.380
2.400
187,076
-0.14(-5.51%)
Mar 20, 2019
2.550
2.602
2.500
2.540
67,206
-0.02(-0.78%)
Mar 19, 2019
2.620
2.680
2.560
2.560
51,724
-0.05(-1.92%)
Mar 18, 2019
2.720
2.730
2.590
2.610
68,797
-0.11(-4.04%)
Mar 15, 2019
2.780
2.780
2.713
2.720
37,500
-0.06(-2.16%)
Mar 14, 2019
2.830
2.830
2.780
2.780
16,805
-0.05(-1.77%)
Mar 13, 2019
2.922
2.922
2.830
2.830
37,715
-0.10(-3.41%)
Mar 12, 2019
2.829
2.980
2.829
2.930
67,548
+0.10(+3.53%)
Mar 11, 2019
2.680
2.860
2.670
2.830
41,154
+0.13(+4.81%)
Mar 08, 2019
2.690
2.725
2.620
2.700
22,200
-0.01(-0.37%)
Mar 07, 2019
2.670
2.790
2.610
2.710
108,869
+0.04(+1.50%)
Mar 06, 2019
2.570
2.750
2.560
2.670
148,466
+0.11(+4.30%)
Mar 05, 2019
2.370
2.610
2.370
2.560
284,763
+0.20(+8.47%)
Mar 04, 2019
2.390
2.415
2.340
2.360
308,755
-0.03(-1.26%)
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
.