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
)
4.055
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2021
7.620
7.840
7.580
7.830
122,252
+0.19(+2.49%)
Dec 30, 2021
7.590
7.701
7.538
7.640
105,623
+0.06(+0.79%)
Dec 29, 2021
7.610
7.740
7.450
7.580
114,976
-0.08(-1.04%)
Dec 28, 2021
7.710
7.840
7.590
7.660
206,035
-0.11(-1.42%)
Dec 27, 2021
7.650
7.800
7.530
7.770
334,973
+0.20(+2.64%)
Dec 23, 2021
7.210
7.800
7.200
7.570
302,134
+0.46(+6.47%)
Dec 22, 2021
7.050
7.140
6.960
7.110
98,941
+0.11(+1.57%)
Dec 21, 2021
6.830
7.050
6.740
7.000
117,465
+0.26(+3.86%)
Dec 20, 2021
6.560
6.790
6.550
6.740
127,801
+0.01(+0.15%)
Dec 17, 2021
6.680
6.830
6.550
6.730
89,801
+0.06(+0.90%)
Dec 16, 2021
7.000
7.070
6.585
6.670
237,407
-0.25(-3.61%)
Dec 15, 2021
6.620
6.970
6.350
6.920
290,194
+0.27(+4.06%)
Dec 14, 2021
6.650
6.700
6.460
6.650
208,112
-0.05(-0.75%)
Dec 13, 2021
7.020
7.110
6.630
6.700
260,689
-0.35(-4.96%)
Dec 10, 2021
7.060
7.150
6.960
7.050
262,052
+0.04(+0.57%)
Dec 09, 2021
7.150
7.340
7.010
7.010
161,431
-0.22(-3.04%)
Dec 08, 2021
7.290
7.440
7.160
7.230
289,003
+0.18(+2.55%)
Dec 07, 2021
6.930
7.150
6.780
7.050
170,499
+0.24(+3.52%)
Dec 06, 2021
6.770
6.930
6.620
6.810
140,838
+0.10(+1.49%)
Dec 03, 2021
7.000
7.030
6.610
6.710
290,653
-0.31(-4.42%)
Dec 02, 2021
6.930
7.080
6.790
7.020
251,641
+0.07(+1.01%)
Dec 01, 2021
7.300
7.480
6.960
6.950
316,341
-0.22(-3.07%)
Nov 30, 2021
6.930
7.280
6.900
7.170
294,059
+0.14(+1.99%)
Nov 29, 2021
7.300
7.300
6.910
7.030
489,678
-0.23(-3.17%)
Nov 26, 2021
7.070
7.340
7.070
7.260
220,989
+0.00(+0.00%)
Nov 24, 2021
7.410
7.430
7.070
7.260
577,145
-0.12(-1.63%)
Nov 23, 2021
7.795
8.050
7.256
7.380
474,404
-0.30(-3.91%)
Nov 22, 2021
7.750
7.910
7.500
7.680
485,676
-0.01(-0.13%)
Nov 19, 2021
7.750
8.000
7.550
7.690
579,874
-0.19(-2.41%)
Nov 18, 2021
7.670
8.000
7.840
7.880
1,873,801
-1.11(-12.35%)
Nov 17, 2021
8.840
9.200
8.840
8.990
495,833
+0.24(+2.74%)
Nov 16, 2021
8.800
8.870
8.650
8.750
147,765
-0.05(-0.57%)
Nov 15, 2021
9.100
9.250
8.690
8.800
259,925
-0.25(-2.76%)
Nov 12, 2021
8.500
9.430
8.500
9.050
464,955
+0.76(+9.17%)
Nov 11, 2021
9.770
9.770
7.850
8.290
955,267
-1.48(-15.15%)
Nov 10, 2021
9.830
9.770
221,922
-0.14(-1.41%)
Nov 09, 2021
10.11
10.20
9.740
9.910
208,192
-0.06(-0.60%)
Nov 08, 2021
9.960
10.25
9.691
9.970
356,728
+0.17(+1.73%)
Nov 05, 2021
9.490
9.900
9.380
9.800
316,166
+0.30(+3.16%)
Nov 04, 2021
9.560
9.560
9.320
9.500
203,965
+0.08(+0.85%)
Nov 03, 2021
9.330
9.590
9.200
9.420
192,876
+0.00(+0.00%)
Nov 02, 2021
9.720
9.890
9.100
9.420
318,475
-0.23(-2.38%)
Nov 01, 2021
9.800
9.700
9.220
9.650
475,798
-0.05(-0.52%)
Oct 29, 2021
9.380
10.05
9.700
744,340
+0.34(+3.63%)
Oct 28, 2021
8.100
9.570
8.100
9.360
1,208,556
+1.27(+15.70%)
Oct 27, 2021
8.140
8.170
7.920
8.090
265,725
-0.05(-0.61%)
Oct 26, 2021
7.570
8.140
600,132
+0.62(+8.24%)
Oct 25, 2021
7.400
7.640
7.370
7.520
261,870
+0.16(+2.17%)
Oct 22, 2021
7.030
7.360
6.910
7.360
370,866
+0.32(+4.55%)
Oct 21, 2021
7.160
7.160
6.840
7.040
126,971
-0.14(-1.95%)
Oct 20, 2021
7.030
7.370
7.000
7.180
196,155
+0.15(+2.13%)
Oct 19, 2021
6.970
7.140
6.880
7.030
124,460
+0.09(+1.30%)
Oct 18, 2021
7.000
7.239
6.810
6.940
183,234
-0.06(-0.86%)
Oct 15, 2021
6.920
7.230
6.878
7.000
228,332
+0.16(+2.34%)
Oct 14, 2021
6.710
6.904
6.480
6.840
109,681
+0.16(+2.40%)
Oct 13, 2021
6.620
6.970
6.580
6.680
274,205
+0.07(+1.06%)
Oct 12, 2021
6.110
6.770
6.110
6.610
387,182
+0.59(+9.80%)
Oct 11, 2021
6.130
6.210
5.950
6.020
106,932
-0.11(-1.79%)
Oct 08, 2021
6.220
6.229
6.080
6.130
42,880
-0.03(-0.49%)
Oct 07, 2021
6.030
6.250
6.030
6.160
101,105
+0.14(+2.33%)
Oct 06, 2021
6.060
6.160
5.950
6.020
64,898
-0.14(-2.27%)
Oct 05, 2021
6.010
6.190
5.950
6.160
73,554
+0.14(+2.33%)
Oct 04, 2021
6.150
6.270
5.950
6.020
104,516
-0.13(-2.11%)
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
.