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
)
3.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 29, 2018
2.860
2.900
2.810
2.840
17,707
-0.01(-0.35%)
Jun 28, 2018
2.810
2.858
2.810
2.850
9,803
+0.01(+0.35%)
Jun 27, 2018
2.800
2.870
2.790
2.840
21,555
+0.01(+0.35%)
Jun 26, 2018
2.630
2.910
2.630
2.830
53,140
+0.19(+7.20%)
Jun 25, 2018
2.700
2.710
2.620
2.640
17,421
-0.08(-2.94%)
Jun 22, 2018
2.760
2.770
2.710
2.720
35,827
-0.04(-1.45%)
Jun 21, 2018
2.750
2.770
2.721
2.760
29,461
+0.01(+0.36%)
Jun 20, 2018
2.670
2.750
2.665
2.750
30,506
+0.07(+2.61%)
Jun 19, 2018
2.720
2.740
2.670
2.680
19,846
-0.07(-2.55%)
Jun 18, 2018
2.730
2.780
2.710
2.750
40,305
+0.06(+2.23%)
Jun 15, 2018
2.800
2.663
2.690
22,884
-0.06(-2.18%)
Jun 14, 2018
2.750
2.760
2.678
2.750
26,612
+0.00(+0.15%)
Jun 13, 2018
2.770
2.829
2.740
2.746
28,043
-0.00(-0.15%)
Jun 12, 2018
2.870
2.881
2.641
2.750
43,918
-0.10(-3.51%)
Jun 11, 2018
2.750
2.950
2.680
2.850
74,918
+0.08(+2.89%)
Jun 08, 2018
2.960
2.960
2.720
2.770
64,313
-0.22(-7.36%)
Jun 07, 2018
3.030
3.030
2.800
2.990
141,059
-0.01(-0.33%)
Jun 06, 2018
3.330
3.360
2.850
3.000
202,578
-0.37(-10.98%)
Jun 05, 2018
3.420
3.495
3.310
3.370
235,118
-0.03(-0.88%)
Jun 04, 2018
3.500
3.558
3.230
3.400
218,519
-0.06(-1.73%)
Jun 01, 2018
3.290
3.500
3.274
3.460
375,575
+0.20(+6.13%)
May 31, 2018
3.140
3.289
3.110
3.260
179,974
+0.10(+3.16%)
May 30, 2018
3.040
3.189
3.030
3.160
99,880
+0.11(+3.61%)
May 29, 2018
3.110
3.139
2.970
3.050
66,658
-0.03(-0.97%)
May 25, 2018
3.080
3.080
3.080
0
+0.03(+0.98%)
May 24, 2018
2.930
3.060
2.830
3.050
112,421
+0.04(+1.33%)
May 23, 2018
2.940
3.130
2.920
3.010
172,336
+0.10(+3.44%)
May 22, 2018
2.750
2.950
2.720
2.910
106,988
+0.09(+3.19%)
May 21, 2018
2.800
2.836
2.744
2.820
71,207
+0.05(+1.81%)
May 18, 2018
2.670
2.760
2.580
2.770
64,428
+0.10(+3.75%)
May 17, 2018
2.600
2.730
2.490
2.670
74,106
+0.08(+3.09%)
May 16, 2018
2.490
2.655
2.490
2.590
107,026
+0.09(+3.60%)
May 15, 2018
2.350
2.540
2.350
2.500
103,729
+0.11(+4.76%)
May 14, 2018
2.290
2.400
2.290
2.386
105,105
+0.09(+3.76%)
May 11, 2018
2.290
2.300
2.280
2.300
80,843
+0.02(+0.88%)
May 10, 2018
2.280
2.320
2.280
2.280
12,288
-0.01(-0.44%)
May 09, 2018
2.300
2.359
2.270
2.290
33,247
-0.01(-0.43%)
May 08, 2018
2.270
2.340
2.270
2.300
47,257
+0.01(+0.44%)
May 07, 2018
2.350
2.350
2.290
2.290
38,992
-0.08(-3.38%)
May 04, 2018
2.390
2.450
2.360
2.370
29,265
+0.00(+0.00%)
May 03, 2018
2.330
2.470
2.330
2.370
16,358
+0.03(+1.28%)
May 02, 2018
2.350
2.382
2.299
2.340
22,464
-0.01(-0.43%)
May 01, 2018
2.400
2.400
2.331
2.350
22,373
-0.10(-4.08%)
Apr 30, 2018
2.530
2.530
2.350
2.450
38,846
-0.06(-2.39%)
Apr 27, 2018
2.310
2.600
2.310
2.510
138,891
+0.05(+2.03%)
Apr 26, 2018
2.350
2.550
2.335
2.460
97,458
+0.16(+6.96%)
Apr 25, 2018
2.280
2.310
2.280
2.300
14,005
+0.02(+1.04%)
Apr 24, 2018
2.320
2.320
2.240
2.276
20,358
+0.02(+0.73%)
Apr 23, 2018
2.200
2.320
2.200
2.260
12,212
+0.03(+1.57%)
Apr 20, 2018
2.190
2.310
2.190
2.225
44,090
+0.04(+1.60%)
Apr 19, 2018
2.160
2.230
2.160
2.190
5,627
+0.01(+0.46%)
Apr 18, 2018
2.170
2.203
2.170
2.180
6,714
+0.00(+0.00%)
Apr 17, 2018
2.200
2.220
2.170
2.180
9,630
-0.03(-1.58%)
Apr 16, 2018
2.240
2.240
2.210
2.215
19,111
-0.02(-0.67%)
Apr 13, 2018
2.220
2.240
2.213
2.230
10,924
-0.02(-0.89%)
Apr 12, 2018
2.150
2.250
2.150
2.250
22,321
+0.10(+4.65%)
Apr 11, 2018
2.170
2.210
2.150
2.150
4,836
-0.04(-1.83%)
Apr 10, 2018
2.160
2.210
2.160
2.190
15,683
+0.04(+1.62%)
Apr 09, 2018
2.140
2.170
2.134
2.155
10,748
+0.02(+1.17%)
Apr 06, 2018
2.060
2.130
2.060
2.130
9,681
+0.03(+1.43%)
Apr 05, 2018
2.120
2.140
2.067
2.100
12,488
+0.02(+0.96%)
Apr 04, 2018
1.982
2.090
1.980
2.080
33,013
+0.03(+1.46%)
Apr 03, 2018
2.020
2.090
1.995
2.050
24,935
+0.04(+1.99%)
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
.