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 (%)
Mar 29, 2019
3.070
3.100
3.020
3.020
52,100
-0.08(-2.58%)
Mar 28, 2019
3.000
3.270
3.000
3.100
68,988
+0.10(+3.33%)
Mar 27, 2019
3.310
3.330
2.777
3.000
289,845
-0.18(-5.66%)
Mar 26, 2019
2.590
3.340
2.580
3.180
842,251
+0.61(+23.74%)
Mar 25, 2019
2.530
2.650
2.520
2.570
57,430
+0.01(+0.39%)
Mar 22, 2019
2.420
2.670
2.420
2.560
87,600
+0.16(+6.67%)
Mar 21, 2019
2.530
2.576
2.380
2.400
187,076
-0.14(-5.51%)
Mar 20, 2019
2.550
2.602
2.500
2.540
67,206
-0.02(-0.78%)
Mar 19, 2019
2.620
2.680
2.560
2.560
51,724
-0.05(-1.92%)
Mar 18, 2019
2.720
2.730
2.590
2.610
68,797
-0.11(-4.04%)
Mar 15, 2019
2.780
2.780
2.713
2.720
37,500
-0.06(-2.16%)
Mar 14, 2019
2.830
2.830
2.780
2.780
16,805
-0.05(-1.77%)
Mar 13, 2019
2.922
2.922
2.830
2.830
37,715
-0.10(-3.41%)
Mar 12, 2019
2.829
2.980
2.829
2.930
67,548
+0.10(+3.53%)
Mar 11, 2019
2.680
2.860
2.670
2.830
41,154
+0.13(+4.81%)
Mar 08, 2019
2.690
2.725
2.620
2.700
22,200
-0.01(-0.37%)
Mar 07, 2019
2.670
2.790
2.610
2.710
108,869
+0.04(+1.50%)
Mar 06, 2019
2.570
2.750
2.560
2.670
148,466
+0.11(+4.30%)
Mar 05, 2019
2.370
2.610
2.370
2.560
284,763
+0.20(+8.47%)
Mar 04, 2019
2.390
2.415
2.340
2.360
308,755
-0.03(-1.26%)
Mar 01, 2019
2.700
2.700
2.380
2.390
304,300
-0.34(-12.45%)
Feb 28, 2019
2.890
2.890
2.710
2.730
64,730
-0.14(-4.88%)
Feb 27, 2019
2.930
2.948
2.850
2.870
37,822
-0.05(-1.71%)
Feb 26, 2019
2.930
2.960
2.920
2.920
21,197
-0.01(-0.34%)
Feb 25, 2019
2.950
2.970
2.928
2.930
39,390
-0.02(-0.68%)
Feb 22, 2019
2.950
2.970
2.910
2.950
54,700
+0.01(+0.34%)
Feb 21, 2019
2.910
2.950
2.860
2.940
95,700
+0.04(+1.38%)
Feb 20, 2019
2.910
2.950
2.840
2.900
81,516
+0.01(+0.35%)
Feb 19, 2019
2.910
2.950
2.870
2.890
64,455
+0.01(+0.35%)
Feb 15, 2019
2.860
2.910
2.785
2.880
203,400
+0.06(+2.13%)
Feb 14, 2019
2.680
2.870
2.680
2.820
33,759
+0.14(+5.22%)
Feb 13, 2019
2.730
2.770
2.680
2.680
63,469
-0.01(-0.37%)
Feb 12, 2019
2.700
2.740
2.670
2.690
199,289
+0.04(+1.51%)
Feb 11, 2019
2.620
2.700
2.610
2.650
122,325
+0.05(+1.92%)
Feb 08, 2019
2.580
2.640
2.510
2.600
75,500
+0.07(+2.77%)
Feb 07, 2019
2.580
2.600
2.510
2.530
97,344
-0.05(-1.94%)
Feb 06, 2019
2.560
2.610
2.520
2.580
171,876
+0.01(+0.39%)
Feb 05, 2019
2.600
2.646
2.530
2.570
100,142
-0.02(-0.77%)
Feb 04, 2019
2.590
2.700
2.580
2.590
89,218
+0.00(+0.00%)
Feb 01, 2019
2.700
2.750
2.570
2.590
157,400
-0.09(-3.36%)
Jan 31, 2019
2.760
2.840
2.680
2.680
107,580
-0.08(-2.90%)
Jan 30, 2019
2.870
2.890
2.760
2.760
118,591
-0.10(-3.50%)
Jan 29, 2019
3.150
3.150
2.850
2.860
102,883
-0.31(-9.78%)
Jan 28, 2019
3.080
3.170
3.050
3.170
44,769
+0.13(+4.28%)
Jan 25, 2019
3.110
3.170
2.980
3.040
89,000
+0.31(+11.36%)
Jan 24, 2019
3.220
3.250
2.630
2.730
367,878
-0.47(-14.69%)
Jan 23, 2019
3.210
3.290
3.190
3.200
24,715
-0.01(-0.31%)
Jan 22, 2019
3.470
3.480
3.193
3.210
90,814
-0.27(-7.76%)
Jan 18, 2019
3.410
3.540
3.400
3.480
15,400
+0.07(+2.05%)
Jan 17, 2019
3.480
3.480
3.350
3.410
22,399
-0.07(-2.01%)
Jan 16, 2019
3.550
3.581
3.427
3.480
27,976
-0.05(-1.42%)
Jan 15, 2019
3.420
3.573
3.420
3.530
14,774
+0.09(+2.62%)
Jan 14, 2019
3.630
3.643
3.440
3.440
30,247
-0.22(-6.01%)
Jan 11, 2019
3.600
3.670
3.470
3.660
22,600
+0.13(+3.68%)
Jan 10, 2019
3.360
3.590
3.360
3.530
27,490
+0.14(+4.13%)
Jan 09, 2019
3.470
3.480
3.330
3.390
29,523
-0.01(-0.29%)
Jan 08, 2019
3.370
3.490
3.170
3.400
43,993
+0.11(+3.34%)
Jan 07, 2019
3.120
3.430
3.080
3.290
34,503
+0.15(+4.78%)
Jan 04, 2019
2.870
3.150
2.870
3.140
50,700
+0.28(+9.79%)
Jan 03, 2019
2.930
2.940
2.840
2.860
17,175
-0.08(-2.72%)
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
.