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
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Jul 29, 2022
6.780
7.340
6.740
7.210
228,198
+0.36(+5.26%)
Jul 28, 2022
5.900
6.940
5.840
6.850
361,245
+1.01(+17.29%)
Jul 27, 2022
5.710
5.850
5.630
5.840
23,837
+0.17(+3.00%)
Jul 26, 2022
5.600
5.800
5.560
5.670
41,781
-0.01(-0.18%)
Jul 25, 2022
5.710
5.810
5.665
5.680
42,443
-0.03(-0.53%)
Jul 22, 2022
5.710
5.870
5.670
5.710
90,381
+0.01(+0.18%)
Jul 21, 2022
5.680
5.720
5.480
5.700
36,100
+0.01(+0.18%)
Jul 20, 2022
5.190
5.770
5.190
5.690
331,096
+0.50(+9.63%)
Jul 19, 2022
5.020
5.200
5.010
5.190
54,323
+0.30(+6.13%)
Jul 18, 2022
4.980
5.110
4.882
4.890
27,943
-0.09(-1.81%)
Jul 15, 2022
5.040
5.066
4.892
4.980
29,684
-0.02(-0.40%)
Jul 14, 2022
4.780
5.020
4.780
5.000
68,308
+0.11(+2.25%)
Jul 13, 2022
4.840
4.990
4.840
4.890
19,572
-0.02(-0.41%)
Jul 12, 2022
5.140
5.140
4.860
4.910
49,340
-0.26(-5.03%)
Jul 11, 2022
5.220
5.440
5.090
5.170
56,612
-0.05(-0.96%)
Jul 08, 2022
5.280
5.330
5.160
5.220
20,179
-0.04(-0.76%)
Jul 07, 2022
5.000
5.320
5.000
5.260
66,248
+0.21(+4.16%)
Jul 06, 2022
5.200
5.235
5.030
5.050
32,412
-0.17(-3.26%)
Jul 05, 2022
5.030
5.230
4.936
5.220
35,824
+0.09(+1.75%)
Jul 01, 2022
5.300
5.430
5.030
5.130
60,290
-0.25(-4.65%)
Jun 30, 2022
5.290
5.530
5.080
5.380
159,353
-0.01(-0.19%)
Jun 29, 2022
5.480
5.480
5.370
5.390
119,720
-0.05(-0.92%)
Jun 28, 2022
5.390
5.530
5.385
5.440
117,539
+0.02(+0.37%)
Jun 27, 2022
5.220
5.455
5.220
5.420
76,248
+0.20(+3.83%)
Jun 24, 2022
5.040
5.340
4.980
5.220
122,800
+0.27(+5.45%)
Jun 23, 2022
4.780
4.970
4.670
4.950
118,477
+0.24(+5.10%)
Jun 22, 2022
4.820
4.880
4.680
4.710
125,731
-0.14(-2.89%)
Jun 21, 2022
4.690
4.930
4.690
4.850
175,799
+0.20(+4.30%)
Jun 17, 2022
4.780
4.900
4.650
4.650
92,630
-0.14(-2.92%)
Jun 16, 2022
5.230
5.230
4.730
4.790
111,744
-0.56(-10.47%)
Jun 15, 2022
5.120
5.410
5.120
5.350
67,766
+0.22(+4.29%)
Jun 14, 2022
5.400
5.400
5.110
5.130
62,592
-0.27(-5.00%)
Jun 13, 2022
5.550
5.675
5.380
5.400
111,520
-0.40(-6.90%)
Jun 10, 2022
5.700
5.890
5.670
5.800
95,445
-0.03(-0.51%)
Jun 09, 2022
6.120
6.170
5.810
5.830
95,261
-0.37(-5.97%)
Jun 08, 2022
6.070
6.220
6.030
6.200
144,398
+0.07(+1.14%)
Jun 07, 2022
5.880
6.170
5.880
6.130
85,556
+0.19(+3.20%)
Jun 06, 2022
6.050
6.100
5.900
5.940
87,725
-0.06(-1.00%)
Jun 03, 2022
5.920
6.170
5.898
6.000
111,702
-0.02(-0.33%)
Jun 02, 2022
5.670
6.200
5.660
6.020
182,524
+0.38(+6.74%)
Jun 01, 2022
5.610
5.750
5.600
5.640
79,941
+0.01(+0.18%)
May 31, 2022
5.500
5.700
5.260
5.630
65,455
+0.10(+1.81%)
May 27, 2022
5.590
5.670
5.530
5.530
55,126
-0.03(-0.54%)
May 26, 2022
5.330
5.610
5.330
5.560
196,968
+0.29(+5.50%)
May 25, 2022
5.190
5.440
5.180
5.270
136,204
+0.01(+0.19%)
May 24, 2022
5.520
5.520
5.170
5.260
333,372
-0.33(-5.90%)
May 23, 2022
5.950
5.950
5.590
5.590
81,745
-0.27(-4.61%)
May 20, 2022
5.380
5.870
5.380
5.860
260,523
+0.07(+1.21%)
May 19, 2022
5.640
5.880
5.628
5.790
73,323
+0.07(+1.22%)
May 18, 2022
6.020
6.020
5.580
5.720
213,376
-0.33(-5.45%)
May 17, 2022
5.800
6.070
5.710
6.050
134,259
+0.33(+5.77%)
May 16, 2022
5.660
5.780
5.436
5.720
98,236
+0.01(+0.18%)
May 13, 2022
5.260
5.710
5.260
5.710
117,497
+0.46(+8.76%)
May 12, 2022
4.940
5.380
4.830
5.250
208,044
+0.24(+4.79%)
May 11, 2022
5.210
5.320
5.010
5.010
69,321
-0.22(-4.21%)
May 10, 2022
5.660
5.660
5.200
5.230
167,989
-0.34(-6.10%)
May 09, 2022
5.430
5.610
5.270
5.570
318,901
+0.00(+0.00%)
May 06, 2022
5.640
5.640
5.280
5.570
129,417
-0.10(-1.76%)
May 05, 2022
5.730
5.874
5.410
5.670
176,778
-0.06(-1.05%)
May 04, 2022
5.470
5.740
5.270
5.730
320,681
+0.32(+5.91%)
May 03, 2022
5.470
5.800
5.360
5.410
389,899
-0.12(-2.17%)
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
.