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 31, 2014
1.950
2.000
1.890
2.000
4,189
+0.05(+2.56%)
Jul 30, 2014
1.910
2.050
1.910
1.950
13,865
+0.02(+1.04%)
Jul 29, 2014
1.930
1.990
1.920
1.930
8,564
-0.08(-3.98%)
Jul 28, 2014
1.970
2.080
1.910
2.010
103,941
+0.00(+0.00%)
Jul 25, 2014
1.920
2.050
1.920
2.010
14,554
+0.04(+2.03%)
Jul 24, 2014
1.910
1.990
1.900
1.970
24,185
+0.04(+2.07%)
Jul 23, 2014
2.050
2.050
1.920
1.930
25,150
-0.08(-3.97%)
Jul 22, 2014
2.000
2.030
1.952
2.010
11,982
-0.03(-1.47%)
Jul 21, 2014
2.000
2.050
1.900
2.040
119,020
+0.07(+3.55%)
Jul 18, 2014
1.950
2.040
1.850
1.970
74,056
+0.08(+4.23%)
Jul 17, 2014
1.930
1.930
1.890
1.890
3,650
-0.06(-3.08%)
Jul 16, 2014
1.970
2.040
1.880
1.950
52,055
-0.05(-2.50%)
Jul 15, 2014
2.040
2.050
1.940
2.000
6,088
+0.00(+0.00%)
Jul 14, 2014
1.900
2.080
1.900
2.000
23,650
+0.08(+4.17%)
Jul 11, 2014
1.930
1.969
1.900
1.920
15,349
-0.03(-1.54%)
Jul 10, 2014
1.850
2.008
1.850
1.950
10,245
-0.04(-2.01%)
Jul 09, 2014
2.030
2.040
1.900
1.990
49,319
+0.06(+3.11%)
Jul 08, 2014
1.980
2.040
1.810
1.930
39,444
+0.02(+1.05%)
Jul 07, 2014
2.050
2.050
1.900
1.910
25,559
-0.14(-6.83%)
Jul 03, 2014
2.000
2.050
2.050
2.050
8,600
+0.05(+2.50%)
Jul 02, 2014
1.990
2.030
1.980
2.000
15,590
+0.03(+1.52%)
Jul 01, 2014
1.950
2.000
1.950
1.970
4,936
+0.00(+0.00%)
Jun 30, 2014
1.970
1.990
1.940
1.970
8,964
-0.07(-3.43%)
Jun 27, 2014
1.920
2.040
1.910
2.040
7,386
+0.09(+4.62%)
Jun 26, 2014
1.930
1.950
1.920
1.950
7,463
+0.03(+1.56%)
Jun 25, 2014
1.950
1.950
1.920
1.920
8,161
-0.06(-3.03%)
Jun 24, 2014
1.950
1.990
1.950
1.980
4,927
-0.02(-1.00%)
Jun 23, 2014
2.030
2.030
1.950
2.000
10,751
+0.00(+0.00%)
Jun 20, 2014
2.070
2.070
1.990
2.000
18,608
+0.01(+0.50%)
Jun 19, 2014
2.020
2.080
1.990
1.990
13,427
-0.05(-2.45%)
Jun 18, 2014
2.080
2.080
2.016
2.040
5,214
-0.04(-1.92%)
Jun 17, 2014
2.050
2.090
1.980
2.080
27,654
+0.03(+1.46%)
Jun 16, 2014
2.050
2.070
1.942
2.050
19,182
+0.03(+1.49%)
Jun 13, 2014
2.060
2.080
2.009
2.020
21,942
-0.01(-0.50%)
Jun 12, 2014
2.070
2.120
1.970
2.030
31,198
-0.03(-1.46%)
Jun 11, 2014
2.010
2.060
2.010
2.060
24,481
+0.02(+0.98%)
Jun 10, 2014
1.990
2.070
2.040
2.040
12,580
+0.18(+9.68%)
Jun 06, 2014
1.980
1.980
1.860
1.860
7,746
-0.09(-4.62%)
Jun 05, 2014
1.970
1.980
1.920
1.950
20,018
-0.02(-1.02%)
Jun 04, 2014
2.070
2.080
1.892
1.970
16,804
-0.01(-0.51%)
Jun 03, 2014
2.009
2.030
1.950
1.980
9,142
-0.04(-1.98%)
Jun 02, 2014
1.960
2.040
1.930
2.020
71,034
+0.04(+2.02%)
May 30, 2014
1.920
1.990
1.920
1.980
32,776
+0.08(+4.21%)
May 29, 2014
1.870
1.930
1.850
1.900
20,125
-0.03(-1.55%)
May 28, 2014
1.900
2.000
1.850
1.930
28,039
+0.05(+2.66%)
May 27, 2014
1.810
1.920
1.810
1.880
31,819
+0.07(+3.87%)
May 23, 2014
1.770
1.810
1.810
1.810
2,000
+0.04(+2.26%)
May 22, 2014
1.800
1.840
1.770
1.770
10,575
-0.05(-2.75%)
May 21, 2014
1.850
1.850
1.790
1.820
19,975
-0.01(-0.55%)
May 20, 2014
1.780
1.833
1.780
1.830
9,642
-0.01(-0.54%)
May 19, 2014
1.790
1.850
1.790
1.840
22,961
+0.05(+2.79%)
May 16, 2014
1.790
1.790
1.760
1.790
20,635
+0.00(+0.00%)
May 15, 2014
1.780
1.790
1.770
1.790
12,150
+0.02(+1.13%)
May 14, 2014
1.830
1.830
1.760
1.770
16,516
-0.08(-4.32%)
May 13, 2014
1.780
1.860
1.780
1.850
23,043
+0.08(+4.52%)
May 12, 2014
1.800
1.830
1.770
1.770
27,313
-0.01(-0.56%)
May 09, 2014
1.770
1.790
1.760
1.780
12,200
-0.02(-1.11%)
May 08, 2014
1.790
1.860
1.770
1.800
28,988
+0.02(+1.12%)
May 07, 2014
1.799
1.820
1.770
1.780
18,201
-0.02(-1.11%)
May 06, 2014
1.838
1.860
1.790
1.800
42,109
-0.05(-2.70%)
May 05, 2014
1.900
1.900
1.800
1.850
38,749
-0.04(-2.12%)
May 02, 2014
2.000
2.000
1.880
1.890
32,109
-0.09(-4.55%)
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
.