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
)
3.945
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 28, 2021
5.450
5.570
5.370
5.560
83,033
+0.15(+2.77%)
May 27, 2021
5.410
5.540
5.340
5.410
94,124
+0.02(+0.37%)
May 26, 2021
5.320
5.430
5.080
5.390
111,161
+0.12(+2.28%)
May 25, 2021
5.510
5.580
5.260
5.270
133,704
-0.24(-4.36%)
May 24, 2021
5.510
5.600
5.400
5.510
126,953
+0.05(+0.92%)
May 21, 2021
5.420
5.520
5.350
5.460
96,975
+0.11(+2.06%)
May 20, 2021
5.410
5.480
5.310
5.350
106,610
-0.03(-0.56%)
May 19, 2021
5.350
5.530
5.221
5.380
168,931
-0.17(-3.06%)
May 18, 2021
5.250
5.680
5.220
5.550
482,808
+0.56(+11.22%)
May 17, 2021
5.150
5.190
4.970
4.990
133,881
-0.08(-1.58%)
May 14, 2021
4.950
5.180
4.880
5.070
161,476
+0.11(+2.22%)
May 13, 2021
4.860
5.030
4.850
4.960
211,372
+0.09(+1.85%)
May 12, 2021
4.970
5.030
4.820
4.870
181,721
-0.14(-2.79%)
May 11, 2021
5.000
5.140
4.930
5.010
195,762
-0.07(-1.38%)
May 10, 2021
5.370
5.383
5.050
5.080
358,939
-0.28(-5.22%)
May 07, 2021
5.580
5.680
5.360
5.360
220,275
-0.25(-4.46%)
May 06, 2021
5.660
5.700
5.440
5.610
203,319
-0.07(-1.23%)
May 05, 2021
6.000
6.030
5.620
5.680
213,108
-0.27(-4.54%)
May 04, 2021
5.970
6.050
5.530
5.950
316,346
+0.02(+0.34%)
May 03, 2021
5.530
5.970
5.530
5.930
519,375
+0.47(+8.61%)
Apr 30, 2021
5.220
5.589
5.150
5.460
378,900
+0.33(+6.43%)
Apr 29, 2021
5.090
5.220
4.780
5.130
384,939
+0.35(+7.32%)
Apr 28, 2021
4.900
4.930
4.700
4.780
80,301
-0.09(-1.85%)
Apr 27, 2021
4.970
5.020
4.732
4.870
175,106
-0.03(-0.61%)
Apr 26, 2021
4.820
4.980
4.760
4.900
225,774
+0.18(+3.81%)
Apr 23, 2021
4.680
4.810
4.643
4.720
127,500
+0.12(+2.61%)
Apr 22, 2021
4.520
4.620
4.500
4.600
90,708
+0.11(+2.45%)
Apr 21, 2021
4.410
4.550
4.370
4.490
78,493
+0.11(+2.51%)
Apr 20, 2021
4.690
4.740
4.320
4.380
159,628
-0.26(-5.60%)
Apr 19, 2021
4.870
4.950
4.560
4.640
142,240
-0.23(-4.72%)
Apr 16, 2021
4.780
4.890
4.658
4.870
256,200
+0.17(+3.62%)
Apr 15, 2021
4.440
4.800
4.390
4.700
255,666
+0.27(+6.09%)
Apr 14, 2021
4.470
4.640
4.400
4.430
71,318
-0.06(-1.34%)
Apr 13, 2021
4.630
4.720
4.350
4.490
82,117
-0.13(-2.81%)
Apr 12, 2021
4.660
4.720
4.510
4.620
128,475
+0.04(+0.87%)
Apr 09, 2021
4.720
4.790
4.470
4.580
86,700
-0.13(-2.76%)
Apr 08, 2021
4.610
4.840
4.560
4.710
128,064
+0.16(+3.52%)
Apr 07, 2021
4.550
4.650
4.450
4.550
84,573
+0.01(+0.22%)
Apr 06, 2021
4.730
4.740
4.510
4.540
80,609
-0.12(-2.58%)
Apr 05, 2021
4.610
4.740
4.500
4.660
105,477
+0.10(+2.19%)
Apr 01, 2021
4.580
4.640
4.480
4.560
59,400
-0.01(-0.22%)
Mar 31, 2021
4.520
4.610
4.350
4.570
149,886
+0.05(+1.11%)
Mar 30, 2021
4.330
4.550
4.240
4.520
129,717
+0.19(+4.39%)
Mar 29, 2021
4.470
4.490
4.060
4.330
191,765
-0.11(-2.48%)
Mar 26, 2021
4.490
4.505
4.260
4.440
112,100
-0.01(-0.22%)
Mar 25, 2021
4.340
4.480
4.110
4.450
205,290
+0.06(+1.37%)
Mar 24, 2021
4.570
4.640
4.370
4.390
142,747
-0.14(-3.09%)
Mar 23, 2021
4.720
4.720
4.460
4.530
167,638
-0.19(-4.03%)
Mar 22, 2021
4.820
4.830
4.650
4.720
141,312
+0.00(+0.00%)
Mar 19, 2021
4.650
4.730
4.530
4.720
86,900
+0.07(+1.51%)
Mar 18, 2021
4.680
4.740
4.510
4.650
118,945
-0.11(-2.31%)
Mar 17, 2021
4.600
4.780
4.520
4.760
100,374
+0.15(+3.25%)
Mar 16, 2021
4.770
4.780
4.550
4.610
129,848
-0.14(-2.95%)
Mar 15, 2021
4.710
4.810
4.630
4.750
119,819
+0.09(+1.93%)
Mar 12, 2021
4.720
4.780
4.600
4.660
82,600
-0.03(-0.64%)
Mar 11, 2021
4.720
4.805
4.650
4.690
148,907
+0.04(+0.86%)
Mar 10, 2021
4.660
4.730
4.440
4.650
168,288
+0.07(+1.53%)
Mar 09, 2021
4.440
4.580
4.360
4.580
98,288
+0.25(+5.77%)
Mar 08, 2021
4.460
4.560
4.250
4.330
136,583
-0.07(-1.59%)
Mar 05, 2021
4.550
4.570
4.140
4.400
239,300
-0.15(-3.30%)
Mar 04, 2021
4.650
4.750
4.365
4.550
283,424
-0.11(-2.36%)
Mar 03, 2021
4.830
4.890
4.650
4.660
129,460
-0.07(-1.48%)
Mar 02, 2021
4.870
4.870
4.680
4.730
85,327
-0.10(-2.07%)
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
.