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
UNCHANGED
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 (%)
Nov 30, 2018
2.860
3.000
2.850
2.930
64,400
+0.08(+2.81%)
Nov 29, 2018
2.720
2.890
2.720
2.850
165,786
+0.13(+4.78%)
Nov 28, 2018
2.970
2.970
2.680
2.720
181,375
-0.24(-8.11%)
Nov 27, 2018
2.950
3.000
2.950
2.960
18,871
-0.02(-0.67%)
Nov 26, 2018
3.020
3.030
2.920
2.980
57,171
-0.02(-0.67%)
Nov 23, 2018
2.960
3.010
2.960
3.000
16,400
+0.02(+0.67%)
Nov 21, 2018
2.980
2.980
2.980
0
-0.22(-6.88%)
Nov 20, 2018
3.220
3.240
3.050
3.200
91,185
-0.09(-2.74%)
Nov 19, 2018
3.410
3.450
3.260
3.290
24,286
-0.12(-3.52%)
Nov 16, 2018
3.500
3.540
3.400
3.410
12,600
-0.09(-2.57%)
Nov 15, 2018
3.450
3.550
3.450
3.500
28,526
+0.03(+0.86%)
Nov 14, 2018
3.540
3.570
3.470
3.470
30,679
-0.10(-2.80%)
Nov 13, 2018
3.510
3.622
3.510
3.570
27,132
+0.05(+1.42%)
Nov 12, 2018
3.720
3.720
3.520
3.520
23,463
-0.20(-5.38%)
Nov 09, 2018
3.850
3.850
3.690
3.720
32,900
-0.14(-3.63%)
Nov 08, 2018
3.760
3.910
3.760
3.860
24,139
+0.07(+1.85%)
Nov 07, 2018
3.820
3.940
3.735
3.790
25,351
+0.04(+1.07%)
Nov 06, 2018
3.730
3.885
3.730
3.750
27,467
+0.02(+0.54%)
Nov 05, 2018
3.810
3.850
3.700
3.730
50,262
-0.10(-2.61%)
Nov 02, 2018
3.820
3.980
3.790
3.830
33,700
+0.03(+0.79%)
Nov 01, 2018
3.830
3.901
3.786
3.800
42,228
+0.01(+0.26%)
Oct 31, 2018
3.730
3.820
3.730
3.790
54,521
+0.08(+2.16%)
Oct 30, 2018
3.560
3.880
3.360
3.710
99,044
+0.13(+3.63%)
Oct 29, 2018
3.460
3.730
3.450
3.580
64,785
+0.13(+3.77%)
Oct 26, 2018
4.400
4.500
3.250
3.450
504,800
-0.72(-17.27%)
Oct 25, 2018
3.970
4.490
3.970
4.170
197,151
+0.28(+7.20%)
Oct 24, 2018
4.040
4.063
3.890
3.890
95,520
-0.04(-1.02%)
Oct 23, 2018
3.900
3.955
3.748
3.930
77,072
+0.00(+0.00%)
Oct 22, 2018
3.890
3.980
3.870
3.930
35,828
+0.03(+0.77%)
Oct 19, 2018
3.960
4.080
3.800
3.900
56,600
-0.07(-1.76%)
Oct 18, 2018
4.000
4.100
3.880
3.970
42,284
-0.03(-0.75%)
Oct 17, 2018
3.970
4.060
3.900
4.000
69,824
-0.01(-0.25%)
Oct 16, 2018
3.920
4.100
3.780
4.010
131,826
+0.11(+2.82%)
Oct 15, 2018
3.770
3.950
3.690
3.900
55,700
+0.15(+4.00%)
Oct 12, 2018
3.750
3.870
3.550
3.750
172,900
+0.06(+1.63%)
Oct 11, 2018
3.680
3.770
3.600
3.690
88,553
-0.01(-0.27%)
Oct 10, 2018
3.800
3.810
3.690
3.700
125,477
-0.08(-2.12%)
Oct 09, 2018
3.700
3.879
3.700
3.780
53,480
+0.08(+2.16%)
Oct 08, 2018
3.980
3.990
3.700
3.700
158,898
-0.17(-4.39%)
Oct 05, 2018
3.910
3.980
3.760
3.870
75,400
-0.03(-0.77%)
Oct 04, 2018
3.960
3.990
3.870
3.900
117,088
-0.06(-1.52%)
Oct 03, 2018
3.960
3.985
3.910
3.960
109,060
-0.02(-0.50%)
Oct 02, 2018
4.000
4.050
3.900
3.980
129,772
-0.03(-0.75%)
Oct 01, 2018
4.060
4.080
4.000
4.010
64,228
-0.06(-1.47%)
Sep 28, 2018
4.050
4.140
4.000
4.070
245,800
+0.00(+0.00%)
Sep 27, 2018
4.070
4.160
4.050
4.070
75,272
-0.01(-0.25%)
Sep 26, 2018
4.170
4.210
4.050
4.080
79,625
-0.12(-2.86%)
Sep 25, 2018
4.380
4.380
4.040
4.200
149,390
-0.17(-3.89%)
Sep 24, 2018
4.200
4.380
4.010
4.370
241,239
+0.24(+5.81%)
Sep 21, 2018
4.310
4.400
4.030
4.130
193,700
-0.15(-3.50%)
Sep 20, 2018
4.060
4.340
4.010
4.280
194,651
+0.20(+4.90%)
Sep 19, 2018
4.000
4.224
4.000
4.080
215,315
+0.08(+2.00%)
Sep 18, 2018
4.190
4.200
4.000
4.000
960,149
-0.27(-6.32%)
Sep 17, 2018
4.120
4.500
4.120
4.270
267,671
+0.16(+3.89%)
Sep 14, 2018
4.520
4.760
4.100
4.110
437,000
-0.62(-13.11%)
Sep 13, 2018
4.940
5.120
4.690
4.730
172,616
-0.36(-7.07%)
Sep 12, 2018
5.820
5.940
4.710
5.090
392,212
-0.78(-13.29%)
Sep 11, 2018
5.900
5.940
5.711
5.870
86,190
-0.07(-1.18%)
Sep 10, 2018
6.050
6.050
5.730
5.940
134,259
+0.00(+0.00%)
Sep 07, 2018
5.870
6.000
5.720
5.940
111,300
+0.04(+0.68%)
Sep 06, 2018
5.650
6.100
5.518
5.900
350,926
+0.37(+6.69%)
Sep 05, 2018
5.490
5.560
5.230
5.530
124,982
+0.09(+1.65%)
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
.