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
)
3.735
+0.035 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2016
1.390
1.405
1.330
1.400
38,931
+0.02(+1.44%)
Sep 29, 2016
1.400
1.440
1.380
1.380
4,549
-0.07(-4.82%)
Sep 28, 2016
1.520
1.520
1.410
1.450
2,028
+0.03(+1.91%)
Sep 27, 2016
1.390
1.450
1.390
1.423
4,744
-0.01(-0.50%)
Sep 26, 2016
1.440
1.472
1.350
1.430
26,982
-0.01(-0.69%)
Sep 23, 2016
1.390
1.470
1.390
1.440
25,007
+0.04(+2.86%)
Sep 22, 2016
1.370
1.500
1.370
1.400
29,447
+0.06(+4.48%)
Sep 21, 2016
1.340
1.475
1.340
1.340
20,561
+0.00(+0.00%)
Sep 20, 2016
1.410
1.410
1.330
1.340
4,687
-0.06(-4.29%)
Sep 19, 2016
1.380
1.440
1.380
1.400
3,341
+0.03(+2.19%)
Sep 16, 2016
1.380
1.450
1.330
1.370
11,418
-0.01(-0.72%)
Sep 15, 2016
1.430
1.430
1.330
1.380
1,678
+0.01(+0.73%)
Sep 14, 2016
1.397
1.400
1.330
1.370
13,624
-0.03(-2.14%)
Sep 13, 2016
1.320
1.400
1.320
1.400
23,552
+0.08(+6.05%)
Sep 12, 2016
1.320
1.350
1.310
1.320
16,268
+0.00(+0.01%)
Sep 09, 2016
1.360
1.360
1.320
1.320
17,337
-0.03(-2.22%)
Sep 08, 2016
1.380
1.430
1.320
1.350
49,815
-0.02(-1.46%)
Sep 07, 2016
1.402
1.450
1.370
1.370
31,347
-0.03(-2.14%)
Sep 06, 2016
1.450
1.450
1.370
1.400
41,406
-0.04(-2.78%)
Sep 02, 2016
1.420
1.440
1.440
1.440
16,600
+0.01(+0.70%)
Sep 01, 2016
1.410
1.450
1.391
1.430
35,865
+0.02(+1.42%)
Aug 31, 2016
1.450
1.450
1.396
1.410
18,932
-0.01(-0.70%)
Aug 30, 2016
1.410
1.600
1.400
1.420
100,049
-0.03(-2.07%)
Aug 29, 2016
1.480
1.480
1.385
1.450
58,208
+0.07(+5.07%)
Aug 26, 2016
1.460
1.480
1.380
1.380
118,764
-0.08(-5.48%)
Aug 25, 2016
1.400
1.485
1.350
1.460
139,382
-0.06(-3.95%)
Aug 24, 2016
1.720
1.820
1.360
1.520
501,959
-0.10(-6.17%)
Aug 23, 2016
1.680
1.700
1.510
1.620
588,058
+0.02(+1.25%)
Aug 22, 2016
1.330
2.140
1.295
1.600
1,959,273
+0.31(+24.03%)
Aug 19, 2016
1.300
1.300
1.280
1.290
3,824
+0.04(+2.79%)
Aug 18, 2016
1.280
1.280
1.255
1.255
1,566
-0.05(-3.46%)
Aug 17, 2016
1.300
1.300
1.268
1.300
10,384
+0.01(+0.78%)
Aug 16, 2016
1.230
1.290
1.230
1.290
11,661
+0.04(+2.93%)
Aug 15, 2016
1.300
1.300
1.253
1.253
1,176
-0.02(-1.31%)
Aug 12, 2016
1.300
1.300
1.270
1.270
3,135
-0.01(-0.78%)
Aug 11, 2016
1.290
1.340
1.280
1.280
15,902
-0.02(-1.54%)
Aug 10, 2016
1.240
1.340
1.240
1.300
11,914
-0.01(-0.77%)
Aug 09, 2016
1.280
1.330
1.280
1.310
810
-0.02(-1.49%)
Aug 08, 2016
1.260
1.330
1.250
1.330
4,304
+0.12(+9.77%)
Aug 05, 2016
1.260
1.330
1.212
1.212
61,910
-0.12(-8.91%)
Aug 04, 2016
1.316
1.330
1.278
1.330
982
+0.00(+0.00%)
Aug 03, 2016
1.250
1.339
1.230
1.330
4,480
+0.08(+6.40%)
Aug 02, 2016
1.240
1.320
1.240
1.250
46,401
-0.05(-3.85%)
Jul 29, 2016
1.330
1.300
1.300
1.300
1,500
-0.03(-2.44%)
Jul 28, 2016
1.350
1.370
1.331
1.333
6,977
-0.02(-1.30%)
Jul 27, 2016
1.340
1.350
1.310
1.350
1,309
+0.02(+1.50%)
Jul 26, 2016
1.250
1.330
1.220
1.330
19,237
+0.05(+3.91%)
Jul 25, 2016
1.270
1.300
1.250
1.280
7,709
+0.01(+0.79%)
Jul 22, 2016
1.260
1.280
1.260
1.270
1,309
+0.01(+0.79%)
Jul 21, 2016
1.230
1.280
1.230
1.260
16,459
+0.01(+0.80%)
Jul 20, 2016
1.210
1.249
1.150
1.250
41,613
+0.00(+0.00%)
Jul 19, 2016
1.160
1.430
1.160
1.250
177,071
+0.10(+8.70%)
Jul 18, 2016
1.160
1.170
1.150
1.150
2,603
+0.01(+0.88%)
Jul 15, 2016
1.170
1.170
1.140
1.140
16,793
-0.01(-0.87%)
Jul 14, 2016
1.141
1.160
1.130
1.150
4,534
+0.02(+1.85%)
Jul 13, 2016
1.180
1.180
1.100
1.129
4,915
-0.03(-2.66%)
Jul 12, 2016
1.120
1.200
1.083
1.160
88,341
+0.10(+9.42%)
Jul 11, 2016
1.060
1.060
1.060
1.060
1,560
-0.06(-5.35%)
Jul 08, 2016
1.120
1.120
1.120
1.120
600
+0.05(+4.67%)
Jul 07, 2016
1.070
1.070
1.070
1.070
580
-0.06(-5.31%)
Jul 05, 2016
1.140
1.140
1.010
1.130
9,316
+0.03(+2.90%)
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
.