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
)
3.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2020
4.040
4.130
3.820
3.820
115,200
-0.20(-4.98%)
Jan 30, 2020
4.150
4.180
4.020
4.020
89,883
-0.17(-4.06%)
Jan 29, 2020
4.160
4.300
4.110
4.190
138,618
+0.03(+0.72%)
Jan 28, 2020
4.150
4.220
4.043
4.160
79,573
+0.03(+0.73%)
Jan 27, 2020
4.150
4.210
4.070
4.130
87,377
-0.07(-1.67%)
Jan 24, 2020
4.340
4.425
4.140
4.200
206,600
-0.07(-1.64%)
Jan 23, 2020
3.900
4.370
3.860
4.270
219,128
+0.40(+10.33%)
Jan 22, 2020
3.760
3.870
3.724
3.870
49,681
+0.10(+2.65%)
Jan 21, 2020
3.760
3.870
3.750
3.770
26,213
-0.02(-0.53%)
Jan 17, 2020
3.760
3.830
3.690
3.790
24,800
+0.04(+1.07%)
Jan 16, 2020
3.690
3.775
3.641
3.750
54,760
+0.09(+2.46%)
Jan 15, 2020
3.700
3.720
3.660
3.660
19,947
-0.03(-0.81%)
Jan 14, 2020
3.710
3.763
3.650
3.690
56,318
-0.01(-0.27%)
Jan 13, 2020
3.920
3.940
3.670
3.700
109,572
-0.22(-5.61%)
Jan 10, 2020
3.830
3.930
3.785
3.920
104,100
+0.11(+2.89%)
Jan 09, 2020
3.950
3.970
3.792
3.810
71,588
-0.16(-4.03%)
Jan 08, 2020
3.970
4.000
3.940
3.970
39,007
-0.01(-0.25%)
Jan 07, 2020
3.870
3.980
3.820
3.980
64,526
+0.10(+2.58%)
Jan 06, 2020
3.890
3.930
3.820
3.880
116,590
-0.03(-0.77%)
Jan 03, 2020
3.750
3.962
3.625
3.910
141,100
+0.19(+5.11%)
Jan 02, 2020
3.560
3.750
3.560
3.720
69,730
+0.17(+4.79%)
Dec 31, 2019
3.560
3.590
3.520
3.550
77,300
-0.01(-0.28%)
Dec 30, 2019
3.520
3.570
3.519
3.560
14,617
+0.03(+0.85%)
Dec 27, 2019
3.533
3.589
3.530
3.530
32,300
-0.01(-0.28%)
Dec 26, 2019
3.540
3.580
3.530
3.540
34,914
+0.01(+0.28%)
Dec 24, 2019
3.520
3.530
3.430
3.530
21,100
+0.03(+0.86%)
Dec 23, 2019
3.380
3.550
3.380
3.500
80,236
+0.13(+3.86%)
Dec 20, 2019
3.380
3.410
3.280
3.370
43,500
+0.00(+0.00%)
Dec 19, 2019
3.310
3.400
3.310
3.370
17,431
+0.03(+0.90%)
Dec 18, 2019
3.380
3.410
3.336
3.340
56,101
-0.05(-1.47%)
Dec 17, 2019
3.290
3.400
3.260
3.390
77,306
+0.10(+3.04%)
Dec 16, 2019
3.250
3.350
3.250
3.290
68,885
+0.05(+1.54%)
Dec 13, 2019
3.250
3.314
3.160
3.240
70,500
-0.01(-0.31%)
Dec 12, 2019
3.260
3.260
3.170
3.250
65,361
-0.01(-0.31%)
Dec 11, 2019
3.270
3.290
3.210
3.260
31,110
-0.01(-0.31%)
Dec 10, 2019
3.340
3.340
3.260
3.270
42,081
-0.04(-1.21%)
Dec 09, 2019
3.280
3.325
3.270
3.310
41,590
+0.02(+0.61%)
Dec 06, 2019
3.300
3.310
3.270
3.290
52,400
+0.00(+0.00%)
Dec 05, 2019
3.280
3.380
3.270
3.290
61,130
-0.01(-0.30%)
Dec 04, 2019
3.320
3.348
3.260
3.300
36,883
-0.00(-0.01%)
Dec 03, 2019
3.320
3.346
3.300
3.300
109,582
-0.02(-0.60%)
Dec 02, 2019
3.360
3.370
3.320
3.320
57,577
-0.04(-1.19%)
Nov 29, 2019
3.380
3.380
3.310
3.360
15,800
+0.00(+0.00%)
Nov 27, 2019
3.350
3.420
3.340
3.360
27,700
-0.01(-0.30%)
Nov 26, 2019
3.430
3.440
3.360
3.370
65,029
-0.03(-0.88%)
Nov 25, 2019
3.380
3.420
3.340
3.400
73,305
+0.00(+0.00%)
Nov 22, 2019
3.390
3.426
3.311
3.400
54,900
+0.03(+0.89%)
Nov 21, 2019
3.410
3.418
3.330
3.370
60,862
-0.05(-1.46%)
Nov 20, 2019
3.360
3.440
3.360
3.420
116,104
+0.04(+1.18%)
Nov 19, 2019
3.350
3.440
3.279
3.380
81,189
-0.01(-0.29%)
Nov 18, 2019
3.220
3.400
3.200
3.390
82,359
+0.15(+4.63%)
Nov 15, 2019
3.200
3.268
3.200
3.240
42,900
+0.04(+1.25%)
Nov 14, 2019
3.250
3.250
3.050
3.200
58,772
+0.05(+1.59%)
Nov 13, 2019
3.100
3.210
3.070
3.150
104,279
+0.08(+2.61%)
Nov 12, 2019
3.070
3.110
3.070
3.070
69,761
+0.00(+0.00%)
Nov 11, 2019
2.980
3.080
2.980
3.070
63,856
+0.04(+1.32%)
Nov 08, 2019
3.110
3.110
3.000
3.030
73,600
-0.08(-2.57%)
Nov 07, 2019
3.120
3.140
3.000
3.110
97,946
+0.04(+1.30%)
Nov 06, 2019
3.060
3.120
3.020
3.070
104,882
+0.03(+0.99%)
Nov 05, 2019
3.060
3.180
3.020
3.040
70,291
-0.04(-1.14%)
Nov 04, 2019
3.130
3.190
3.060
3.075
135,743
-0.01(-0.49%)
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
.