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
)
3.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2018
2.160
2.250
2.150
2.190
66,554
+0.04(+1.86%)
Jan 30, 2018
2.220
2.220
2.200
2.150
88,521
-0.11(-4.87%)
Jan 29, 2018
2.470
2.470
2.240
2.260
60,979
-0.19(-7.76%)
Jan 26, 2018
2.550
2.690
2.335
2.450
185,104
-0.05(-2.00%)
Jan 25, 2018
2.470
2.530
2.420
2.500
118,441
+0.03(+1.21%)
Jan 24, 2018
2.550
2.550
2.443
2.470
83,989
-0.04(-1.59%)
Jan 23, 2018
2.530
2.570
2.470
2.510
114,553
+0.01(+0.40%)
Jan 22, 2018
2.210
2.550
2.210
2.500
463,021
+0.32(+14.68%)
Jan 19, 2018
2.153
2.190
2.130
2.180
38,695
+0.02(+0.93%)
Jan 18, 2018
2.180
2.180
2.135
2.160
12,794
-0.01(-0.46%)
Jan 17, 2018
2.150
2.195
2.150
2.170
16,958
+0.01(+0.46%)
Jan 16, 2018
2.270
2.290
2.150
2.160
63,743
-0.10(-4.42%)
Jan 12, 2018
2.260
2.260
2.260
0
-0.00(-0.05%)
Jan 11, 2018
2.140
2.290
2.140
2.261
119,248
+0.12(+5.67%)
Jan 10, 2018
2.110
2.120
2.090
2.140
57,426
+0.04(+1.90%)
Jan 09, 2018
2.040
2.119
2.025
2.100
63,769
+0.06(+3.04%)
Jan 08, 2018
2.010
2.050
2.010
2.038
13,759
+0.02(+0.89%)
Jan 05, 2018
1.980
2.050
1.980
2.020
16,559
+0.04(+2.02%)
Jan 04, 2018
2.000
2.010
1.980
1.980
21,673
-0.03(-1.49%)
Jan 03, 2018
1.990
2.050
1.980
2.010
32,796
+0.03(+1.52%)
Jan 02, 2018
2.010
2.019
1.980
1.980
31,422
-0.04(-1.98%)
Dec 29, 2017
2.020
2.020
2.020
0
-0.01(-0.49%)
Dec 28, 2017
2.040
2.040
2.000
2.030
32,364
-0.01(-0.25%)
Dec 27, 2017
2.110
2.110
2.001
2.035
76,354
-0.06(-3.10%)
Dec 26, 2017
1.950
2.160
1.945
2.100
255,713
+0.15(+7.69%)
Dec 22, 2017
1.940
1.950
1.940
1.950
15,970
+0.01(+0.52%)
Dec 21, 2017
1.948
1.950
1.940
1.940
16,496
+0.00(+0.00%)
Dec 20, 2017
1.930
1.950
1.930
1.940
37,330
+0.00(+0.00%)
Dec 19, 2017
1.950
1.980
1.920
1.940
31,134
+0.00(+0.00%)
Dec 18, 2017
1.980
1.980
1.920
1.940
24,679
-0.01(-0.51%)
Dec 15, 2017
1.930
1.980
1.920
1.950
41,536
+0.03(+1.56%)
Dec 14, 2017
1.900
1.920
1.900
1.920
12,795
+0.04(+2.13%)
Dec 13, 2017
1.900
1.926
1.840
1.880
57,405
-0.04(-2.08%)
Dec 12, 2017
2.000
2.000
1.880
1.920
29,617
-0.07(-3.52%)
Dec 11, 2017
1.910
1.990
1.910
1.990
20,259
+0.09(+4.74%)
Dec 08, 2017
1.990
2.009
1.900
1.900
42,257
-0.10(-5.00%)
Dec 07, 2017
1.990
2.000
1.950
2.000
147,974
+0.01(+0.50%)
Dec 06, 2017
2.000
2.020
1.970
1.990
69,248
-0.01(-0.50%)
Dec 05, 2017
1.990
2.020
1.960
2.000
32,828
+0.01(+0.50%)
Dec 04, 2017
2.020
2.050
1.980
1.990
43,244
-0.02(-1.00%)
Dec 01, 2017
1.970
2.030
1.900
2.010
78,185
+0.01(+0.50%)
Nov 30, 2017
2.015
2.030
1.961
2.000
11,168
-0.00(-0.12%)
Nov 29, 2017
2.080
2.080
2.000
2.002
46,365
-0.08(-3.73%)
Nov 28, 2017
2.110
2.180
2.060
2.080
69,296
-0.03(-1.42%)
Nov 27, 2017
2.090
2.140
2.090
2.110
25,156
+0.01(+0.48%)
Nov 24, 2017
2.120
2.120
2.052
2.100
34,190
-0.01(-0.47%)
Nov 22, 2017
2.060
2.115
2.042
2.110
42,497
+0.06(+2.93%)
Nov 21, 2017
1.990
2.075
1.990
2.050
77,182
+0.09(+4.59%)
Nov 20, 2017
1.940
2.005
1.930
1.960
62,667
+0.03(+1.55%)
Nov 17, 2017
1.940
1.950
1.925
1.930
10,814
-0.00(-0.08%)
Nov 16, 2017
1.870
1.950
1.870
1.932
46,096
+0.04(+2.20%)
Nov 15, 2017
1.900
1.910
1.870
1.890
13,574
-0.03(-1.56%)
Nov 14, 2017
1.940
1.950
1.886
1.920
24,754
-0.02(-1.03%)
Nov 13, 2017
2.000
2.000
1.920
1.940
84,028
+0.02(+1.04%)
Nov 10, 2017
1.850
1.929
1.830
1.920
60,657
+0.07(+3.78%)
Nov 09, 2017
1.850
1.880
1.840
1.850
16,421
-0.01(-0.54%)
Nov 08, 2017
1.900
1.917
1.850
1.860
26,299
-0.07(-3.63%)
Nov 07, 2017
1.870
1.960
1.860
1.930
34,181
+0.04(+2.12%)
Nov 06, 2017
1.856
1.908
1.800
1.890
123,139
+0.07(+3.85%)
Nov 03, 2017
1.950
1.966
1.780
1.820
192,645
-0.14(-7.14%)
Nov 02, 2017
1.980
1.990
1.907
1.960
126,772
+0.01(+0.51%)
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
.