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
)
3.730
-0.010 (-0.27%)
Streaming Delayed Price
Updated: 2:12 PM EDT, May 7, 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 (%)
Jun 30, 2023
4.310
4.450
4.190
4.210
141,923
-0.08(-1.75%)
Jun 29, 2023
4.190
4.320
4.130
4.285
83,132
+0.15(+3.50%)
Jun 28, 2023
4.150
4.280
4.130
4.140
126,608
-0.03(-0.72%)
Jun 27, 2023
4.200
4.220
4.120
4.170
48,851
+0.00(+0.00%)
Jun 26, 2023
4.350
4.350
4.150
4.170
93,907
-0.12(-2.80%)
Jun 23, 2023
4.230
4.410
4.230
4.290
124,227
-0.01(-0.23%)
Jun 22, 2023
4.180
4.310
4.160
4.300
106,130
+0.08(+1.90%)
Jun 21, 2023
4.180
4.280
4.150
4.220
68,789
+0.02(+0.48%)
Jun 20, 2023
4.280
4.300
4.140
4.200
62,491
-0.10(-2.33%)
Jun 16, 2023
4.400
4.430
4.290
4.300
147,548
-0.06(-1.38%)
Jun 15, 2023
4.370
4.410
4.330
4.360
86,612
+0.01(+0.23%)
Jun 14, 2023
4.400
4.400
4.255
4.350
429,699
-0.05(-1.14%)
Jun 13, 2023
4.330
4.420
4.330
4.400
147,084
+0.11(+2.44%)
Jun 12, 2023
4.270
4.370
4.270
4.295
129,655
-0.01(-0.35%)
Jun 09, 2023
4.450
4.509
4.300
4.310
85,739
-0.13(-2.93%)
Jun 08, 2023
4.320
4.510
4.280
4.440
210,908
+0.14(+3.26%)
Jun 07, 2023
4.290
4.470
4.250
4.300
418,166
+0.04(+0.94%)
Jun 06, 2023
4.270
4.410
4.080
4.260
233,755
+0.01(+0.24%)
Jun 05, 2023
4.150
4.570
4.080
4.250
288,397
+0.02(+0.47%)
Jun 02, 2023
4.320
4.335
4.097
4.230
376,362
-0.13(-2.98%)
Jun 01, 2023
4.370
4.370
4.200
4.360
478,752
-0.07(-1.58%)
May 31, 2023
4.600
4.700
4.190
4.430
459,706
-0.82(-15.62%)
May 30, 2023
4.810
5.280
4.810
5.250
465,253
+0.45(+9.38%)
May 26, 2023
4.460
4.820
4.460
4.800
60,529
+0.32(+7.14%)
May 25, 2023
4.600
4.600
4.210
4.480
94,455
-0.12(-2.61%)
May 24, 2023
4.550
4.660
4.260
4.600
72,382
+0.03(+0.66%)
May 23, 2023
4.830
4.878
4.570
4.570
75,741
-0.31(-6.35%)
May 22, 2023
4.870
4.930
4.810
4.880
171,657
+0.01(+0.21%)
May 19, 2023
4.750
4.970
4.750
4.870
135,172
+0.06(+1.25%)
May 18, 2023
4.710
4.875
4.600
4.810
231,791
+0.07(+1.48%)
May 17, 2023
4.970
4.970
4.560
4.740
128,760
-0.19(-3.85%)
May 16, 2023
4.720
5.020
4.700
4.930
252,833
+0.18(+3.79%)
May 15, 2023
4.450
4.770
4.440
4.750
223,981
+0.31(+6.98%)
May 12, 2023
4.140
4.540
4.095
4.440
239,238
+0.31(+7.51%)
May 11, 2023
3.700
4.290
3.700
4.130
272,503
+0.24(+6.17%)
May 10, 2023
3.810
4.000
3.780
3.890
164,685
+0.10(+2.64%)
May 09, 2023
3.690
3.900
3.680
3.790
113,165
+0.14(+3.84%)
May 08, 2023
3.660
3.700
3.590
3.650
153,010
-0.05(-1.35%)
May 05, 2023
3.760
3.760
3.595
3.700
212,290
+0.00(+0.00%)
May 04, 2023
3.670
3.780
3.560
3.700
124,133
+0.00(+0.00%)
May 03, 2023
3.760
3.860
3.690
3.700
70,507
-0.06(-1.60%)
May 02, 2023
3.770
3.870
3.710
3.760
191,632
-0.04(-1.05%)
May 01, 2023
3.660
3.870
3.660
3.800
78,598
+0.12(+3.26%)
Apr 28, 2023
3.610
3.750
3.610
3.680
163,753
+0.11(+3.08%)
Apr 27, 2023
3.660
3.770
3.540
3.570
375,502
-0.12(-3.25%)
Apr 26, 2023
3.590
3.809
3.560
3.690
140,768
+0.15(+4.24%)
Apr 25, 2023
3.810
3.825
3.520
3.540
121,575
-0.29(-7.57%)
Apr 24, 2023
3.910
3.920
3.810
3.830
50,637
-0.09(-2.30%)
Apr 21, 2023
3.970
4.082
3.875
3.920
93,898
-0.07(-1.75%)
Apr 20, 2023
3.990
4.100
3.930
3.990
100,956
-0.07(-1.72%)
Apr 19, 2023
4.190
4.190
4.040
4.060
50,846
-0.10(-2.40%)
Apr 18, 2023
4.330
4.360
4.100
4.160
35,682
-0.16(-3.70%)
Apr 17, 2023
4.370
4.370
4.280
4.320
27,039
-0.05(-1.14%)
Apr 14, 2023
4.520
4.540
4.350
4.370
55,309
-0.14(-3.10%)
Apr 13, 2023
4.610
4.650
4.400
4.510
171,134
-0.08(-1.74%)
Apr 12, 2023
4.610
4.650
4.540
4.590
53,644
-0.01(-0.22%)
Apr 11, 2023
4.530
4.650
4.500
4.600
57,971
+0.08(+1.77%)
Apr 10, 2023
4.340
4.590
4.320
4.520
90,371
+0.12(+2.73%)
Apr 06, 2023
4.290
4.450
4.217
4.400
66,197
+0.12(+2.80%)
Apr 05, 2023
4.230
4.300
4.196
4.280
70,793
+0.07(+1.66%)
Apr 04, 2023
4.290
4.320
4.180
4.210
52,691
-0.09(-2.09%)
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
.