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
)
4.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 28, 2010
4.250
4.250
4.250
4.250
0
-0.02(-0.47%)
Jul 27, 2010
4.250
4.270
4.220
4.270
1,553
+0.02(+0.47%)
Jul 26, 2010
3.990
4.260
3.990
4.250
2,844
+0.26(+6.52%)
Jul 23, 2010
3.840
4.000
3.840
3.990
2,100
+0.15(+3.91%)
Jul 22, 2010
3.850
3.900
3.750
3.840
7,216
-0.04(-1.03%)
Jul 21, 2010
3.530
3.880
3.510
3.880
2,600
+0.02(+0.52%)
Jul 20, 2010
3.640
3.860
3.510
3.860
2,185
+0.22(+6.04%)
Jul 19, 2010
3.630
3.640
3.630
3.640
1,000
+0.00(+0.00%)
Jul 16, 2010
3.660
3.750
3.640
3.640
2,292
-0.26(-6.67%)
Jul 15, 2010
3.740
3.900
3.730
3.900
2,432
+0.06(+1.56%)
Jul 13, 2010
3.840
3.840
3.840
3.840
0
-0.11(-2.78%)
Jul 08, 2010
3.670
3.950
3.950
3.950
1,300
+0.00(+0.00%)
Jul 02, 2010
3.910
3.950
3.950
3.950
8,000
+0.04(+1.02%)
Jul 01, 2010
3.910
3.910
3.910
3.910
630
-0.14(-3.46%)
Jun 30, 2010
4.047
4.050
3.910
4.050
4,835
-0.04(-0.98%)
Jun 29, 2010
4.090
4.090
4.080
4.090
700
-0.18(-4.22%)
Jun 25, 2010
4.480
4.480
4.110
4.270
13,612
-0.15(-3.39%)
Jun 24, 2010
4.380
4.540
4.380
4.420
2,582
-0.14(-3.07%)
Jun 22, 2010
4.530
4.560
4.560
4.560
2,200
+0.05(+1.11%)
Jun 21, 2010
4.590
4.600
4.510
4.510
2,800
-0.01(-0.22%)
Jun 18, 2010
4.530
4.560
4.520
4.520
603
-0.10(-2.16%)
Jun 17, 2010
4.610
4.620
4.610
4.620
503
+0.03(+0.65%)
Jun 16, 2010
4.599
4.620
4.544
4.590
4,593
+0.00(+0.00%)
Jun 15, 2010
4.530
4.600
4.520
4.590
731
+0.06(+1.32%)
Jun 14, 2010
4.500
4.530
4.490
4.530
11,000
-0.01(-0.22%)
Jun 11, 2010
4.540
4.590
4.530
4.540
4,683
-0.02(-0.44%)
Jun 10, 2010
4.500
4.590
4.500
4.560
9,906
-0.04(-0.87%)
Jun 09, 2010
4.520
4.600
4.520
4.600
2,958
+0.07(+1.55%)
Jun 08, 2010
4.520
4.570
4.510
4.530
24,335
-0.02(-0.44%)
Jun 07, 2010
4.550
4.700
4.520
4.550
3,600
+0.05(+1.11%)
Jun 04, 2010
4.470
4.500
4.450
4.500
14,975
-0.08(-1.75%)
Jun 03, 2010
4.600
4.600
4.500
4.580
7,488
+0.03(+0.66%)
Jun 02, 2010
4.510
4.600
4.500
4.550
7,800
+0.00(+0.00%)
Jun 01, 2010
4.570
4.600
4.550
4.550
2,934
+0.01(+0.22%)
May 28, 2010
4.550
4.640
4.520
4.540
1,950
-0.01(-0.22%)
May 27, 2010
4.530
4.600
4.470
4.550
19,282
-0.05(-1.09%)
May 26, 2010
4.550
4.600
4.550
4.600
986
+0.06(+1.32%)
May 25, 2010
4.450
4.560
4.450
4.540
30,717
+0.04(+0.89%)
May 24, 2010
4.620
4.620
4.380
4.500
6,795
+0.05(+1.12%)
May 21, 2010
4.500
4.630
4.400
4.450
57,217
-0.05(-1.11%)
May 20, 2010
4.501
4.640
4.450
4.500
82,285
+0.00(+0.00%)
May 19, 2010
4.590
4.600
4.500
4.500
49,050
-0.06(-1.32%)
May 18, 2010
4.800
4.800
4.450
4.560
33,757
-0.24(-5.00%)
May 17, 2010
4.687
4.800
4.680
4.800
15,361
+0.19(+4.12%)
May 14, 2010
4.420
4.700
4.420
4.610
42,171
+0.12(+2.67%)
May 13, 2010
4.260
4.490
4.260
4.490
5,686
+0.14(+3.22%)
May 12, 2010
4.350
4.396
4.300
4.350
16,585
+0.00(+0.00%)
May 11, 2010
4.150
4.350
4.070
4.350
124,133
+0.05(+1.16%)
May 10, 2010
4.180
4.440
4.095
4.300
270,815
+0.16(+3.86%)
May 07, 2010
4.000
4.140
3.750
4.140
3,409
+0.14(+3.50%)
May 06, 2010
4.000
4.110
3.900
4.000
15,983
-0.05(-1.23%)
May 05, 2010
4.100
4.140
3.900
4.050
121,941
-0.19(-4.48%)
May 04, 2010
4.080
4.240
4.050
4.240
114,500
+0.08(+1.92%)
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
.