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
)
3.640
-0.040 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 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%)
Apr 02, 2018
2.050
2.050
2.000
2.010
20,217
-0.05(-2.43%)
Mar 29, 2018
2.060
2.060
2.060
0
-0.06(-2.81%)
Mar 28, 2018
2.300
2.300
2.110
2.119
23,696
-0.03(-1.42%)
Mar 27, 2018
2.190
2.206
2.150
2.150
13,898
-0.01(-0.46%)
Mar 26, 2018
2.190
2.240
2.150
2.160
10,050
-0.03(-1.37%)
Mar 23, 2018
2.210
2.210
2.150
2.190
5,643
-0.02(-0.90%)
Mar 22, 2018
2.150
2.330
2.150
2.210
16,610
+0.01(+0.45%)
Mar 21, 2018
2.215
2.249
2.150
2.200
6,609
-0.01(-0.45%)
Mar 20, 2018
2.240
2.260
2.210
2.210
4,633
-0.00(-0.09%)
Mar 19, 2018
2.240
2.240
2.210
2.212
2,172
+0.00(+0.09%)
Mar 16, 2018
2.200
2.280
2.170
2.210
26,658
-0.00(-0.23%)
Mar 15, 2018
2.250
2.270
2.190
2.215
12,113
-0.04(-1.56%)
Mar 14, 2018
2.300
2.300
2.250
2.250
10,565
-0.06(-2.60%)
Mar 13, 2018
2.310
2.310
2.300
2.310
8,059
+0.00(+0.00%)
Mar 12, 2018
2.310
2.310
2.285
2.310
6,433
+0.03(+1.32%)
Mar 09, 2018
2.310
2.320
2.250
2.280
6,550
-0.03(-1.30%)
Mar 08, 2018
2.280
2.325
2.250
2.310
9,500
+0.05(+2.21%)
Mar 07, 2018
2.370
2.370
2.250
2.260
28,956
-0.06(-2.59%)
Mar 06, 2018
2.370
2.390
2.250
2.320
19,036
-0.03(-1.28%)
Mar 05, 2018
2.280
2.390
2.280
2.350
14,812
+0.05(+2.17%)
Mar 02, 2018
2.290
2.300
2.220
2.300
19,090
+0.00(+0.00%)
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
.