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
)
3.700
-0.040 (-1.07%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 28, 2014
1.910
1.920
1.870
1.870
5,656
-0.02(-1.06%)
Nov 26, 2014
1.900
1.890
1.890
1.890
70,800
+0.00(+0.00%)
Nov 25, 2014
1.860
1.910
1.860
1.890
25,005
-0.03(-1.56%)
Nov 24, 2014
1.920
1.920
1.920
1.920
100
+0.02(+1.05%)
Nov 21, 2014
1.950
1.950
1.900
1.900
10,470
-0.01(-0.52%)
Nov 20, 2014
2.000
2.000
1.900
1.910
11,752
+0.00(+0.00%)
Nov 19, 2014
1.900
1.930
1.900
1.910
9,380
+0.02(+1.06%)
Nov 18, 2014
1.870
1.920
1.870
1.890
19,562
+0.02(+1.02%)
Nov 17, 2014
1.900
1.950
1.870
1.871
21,176
-0.04(-2.04%)
Nov 14, 2014
1.870
1.940
1.870
1.910
871
+0.04(+2.13%)
Nov 13, 2014
1.870
1.890
1.870
1.870
10,568
-0.02(-1.05%)
Nov 12, 2014
2.030
2.030
1.860
1.890
57,356
-0.16(-7.80%)
Nov 11, 2014
2.010
2.050
2.010
2.050
7,389
-0.00(-0.00%)
Nov 10, 2014
2.000
2.050
2.000
2.050
9,979
+0.01(+0.49%)
Nov 07, 2014
2.050
2.050
2.001
2.040
11,850
-0.01(-0.49%)
Nov 06, 2014
2.000
2.050
1.970
2.050
34,764
+0.08(+4.06%)
Nov 05, 2014
1.980
2.000
1.850
1.970
56,038
+0.10(+5.35%)
Nov 04, 2014
1.920
1.990
1.830
1.870
35,341
-0.05(-2.60%)
Nov 03, 2014
2.000
2.000
1.890
1.920
8,957
-0.05(-2.54%)
Oct 31, 2014
1.930
2.040
1.869
1.970
23,802
+0.14(+7.65%)
Oct 30, 2014
1.900
1.900
1.800
1.830
16,366
-0.05(-2.66%)
Oct 29, 2014
1.920
1.920
1.880
1.880
9,538
+0.02(+1.08%)
Oct 28, 2014
1.870
1.940
1.830
1.860
10,798
-0.02(-1.06%)
Oct 27, 2014
1.890
1.910
1.810
1.880
43,550
+0.03(+1.62%)
Oct 24, 2014
1.820
1.880
1.820
1.850
8,273
+0.04(+2.21%)
Oct 23, 2014
1.830
1.900
1.800
1.810
23,243
-0.02(-1.09%)
Oct 22, 2014
1.810
1.830
1.780
1.830
11,300
+0.00(+0.14%)
Oct 21, 2014
1.810
1.830
1.810
1.827
66,103
+0.04(+2.09%)
Oct 20, 2014
1.820
1.830
1.760
1.790
45,261
-0.01(-0.56%)
Oct 17, 2014
1.830
1.870
1.770
1.800
30,074
-0.03(-1.91%)
Oct 16, 2014
1.760
1.800
1.760
1.835
17,534
+0.07(+4.26%)
Oct 15, 2014
1.790
1.795
1.760
1.760
15,909
-0.05(-2.76%)
Oct 14, 2014
1.760
1.810
1.760
1.810
9,343
+0.05(+2.84%)
Oct 13, 2014
1.760
1.810
1.760
1.760
13,136
+0.00(+0.00%)
Oct 10, 2014
1.780
1.780
1.760
1.760
38,700
-0.01(-0.56%)
Oct 09, 2014
1.780
1.800
1.760
1.770
7,295
-0.03(-1.67%)
Oct 08, 2014
1.790
1.830
1.775
1.800
10,891
+0.00(+0.00%)
Oct 07, 2014
1.810
1.830
1.770
1.800
14,047
+0.02(+1.03%)
Oct 06, 2014
1.820
1.820
1.760
1.782
11,904
-0.01(-0.47%)
Oct 03, 2014
1.790
1.830
1.760
1.790
20,612
+0.00(+0.00%)
Oct 02, 2014
1.760
1.800
1.760
1.790
14,510
+0.02(+1.13%)
Oct 01, 2014
1.800
1.810
1.760
1.770
20,073
-0.01(-0.56%)
Sep 30, 2014
1.780
1.800
1.760
1.780
9,817
+0.00(+0.00%)
Sep 29, 2014
1.850
1.900
1.760
1.780
43,878
-0.09(-4.81%)
Sep 26, 2014
1.860
1.940
1.810
1.870
32,427
+0.05(+2.75%)
Sep 25, 2014
1.900
1.900
1.810
1.820
19,083
-0.06(-3.19%)
Sep 24, 2014
1.902
2.050
1.850
1.880
142,245
-0.04(-1.83%)
Sep 23, 2014
1.937
1.950
1.860
1.915
23,567
+0.01(+0.26%)
Sep 22, 2014
1.900
2.030
1.860
1.910
53,436
+0.01(+0.53%)
Sep 19, 2014
1.930
1.950
1.810
1.900
61,125
-0.01(-0.52%)
Sep 18, 2014
1.950
1.950
1.910
1.910
5,150
-0.01(-0.52%)
Sep 17, 2014
1.890
1.989
1.870
1.920
20,118
+0.02(+1.05%)
Sep 16, 2014
2.000
2.080
1.880
1.900
80,852
-0.13(-6.40%)
Sep 15, 2014
2.150
2.150
2.020
2.030
117,788
-0.12(-5.58%)
Sep 12, 2014
1.870
2.400
1.810
2.150
1,028,626
+0.34(+18.78%)
Sep 11, 2014
1.870
1.870
1.790
1.810
4,865
+0.02(+1.12%)
Sep 10, 2014
1.770
1.830
1.760
1.790
69,718
+0.02(+1.13%)
Sep 09, 2014
1.810
1.890
1.760
1.770
48,277
-0.04(-2.21%)
Sep 08, 2014
1.800
1.839
1.800
1.810
8,048
+0.00(+0.00%)
Sep 05, 2014
1.820
1.850
1.800
1.810
19,602
-0.00(-0.01%)
Sep 04, 2014
1.800
1.834
1.800
1.810
5,200
+0.01(+0.45%)
Sep 03, 2014
1.800
1.850
1.800
1.802
10,878
-0.02(-0.99%)
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
.