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
)
4.055
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2010
4.200
4.240
4.010
4.160
173,053
+0.11(+2.72%)
Apr 29, 2010
4.040
4.080
4.000
4.050
3,260
+0.00(+0.00%)
Apr 27, 2010
4.050
4.050
4.050
4.050
0
+0.00(+0.05%)
Apr 26, 2010
3.950
4.140
3.800
4.048
38,710
+0.10(+2.48%)
Apr 22, 2010
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Apr 20, 2010
3.950
3.950
3.950
3.950
0
+0.25(+6.76%)
Apr 19, 2010
3.840
3.900
3.700
3.700
3,766
-0.25(-6.33%)
Apr 16, 2010
3.880
3.980
3.880
3.950
12,583
+0.20(+5.33%)
Apr 15, 2010
3.800
3.900
3.600
3.750
7,769
-0.20(-5.06%)
Apr 14, 2010
3.910
3.950
3.820
3.950
5,647
+0.30(+8.22%)
Apr 13, 2010
3.840
3.950
3.650
3.650
10,467
-0.12(-3.18%)
Apr 12, 2010
3.950
3.950
3.500
3.770
2,587
-0.18(-4.56%)
Apr 09, 2010
3.880
3.950
3.880
3.950
2,300
+0.14(+3.67%)
Apr 07, 2010
3.810
3.810
3.810
3.810
0
+0.23(+6.42%)
Apr 06, 2010
3.580
3.580
3.580
3.580
833
-0.18(-4.79%)
Apr 05, 2010
3.790
3.900
3.680
3.760
5,068
-0.10(-2.59%)
Apr 01, 2010
3.510
3.860
3.860
3.860
7,300
-0.02(-0.64%)
Mar 30, 2010
3.885
3.885
3.885
3.885
0
+0.03(+0.90%)
Mar 26, 2010
3.850
3.850
3.850
3.850
0
+0.00(+0.00%)
Mar 25, 2010
3.780
3.850
3.780
3.850
300
+0.13(+3.49%)
Mar 24, 2010
3.650
3.810
3.620
3.720
4,566
-0.03(-0.80%)
Mar 23, 2010
3.830
3.900
3.630
3.750
9,224
-0.14(-3.60%)
Mar 22, 2010
3.900
3.901
3.750
3.890
4,516
-0.01(-0.26%)
Mar 19, 2010
3.910
3.950
3.840
3.900
2,647
-0.06(-1.52%)
Mar 18, 2010
3.910
3.960
3.750
3.960
1,166
+0.01(+0.25%)
Mar 17, 2010
3.900
3.980
3.900
3.950
2,780
+0.02(+0.51%)
Mar 16, 2010
3.900
4.000
3.900
3.930
1,040
-0.02(-0.51%)
Mar 15, 2010
3.970
3.990
3.590
3.950
7,187
+0.15(+3.95%)
Mar 12, 2010
3.790
3.800
3.730
3.800
3,900
+0.05(+1.33%)
Mar 11, 2010
3.660
3.800
3.660
3.750
39,496
+0.07(+1.90%)
Mar 10, 2010
3.630
3.680
3.530
3.680
6,100
-0.01(-0.27%)
Mar 09, 2010
3.650
3.700
3.650
3.690
1,999
+0.06(+1.66%)
Mar 08, 2010
3.640
3.640
3.620
3.630
12,045
-0.07(-1.89%)
Mar 05, 2010
3.700
3.710
3.620
3.700
11,451
+0.00(+0.00%)
Mar 04, 2010
3.680
3.700
3.680
3.700
1,700
+0.00(+0.00%)
Mar 03, 2010
3.620
3.700
3.620
3.700
16,555
+0.04(+1.09%)
Mar 02, 2010
3.580
3.700
3.580
3.660
2,871
+0.01(+0.27%)
Mar 01, 2010
3.680
3.700
3.650
3.650
3,063
+0.02(+0.55%)
Feb 26, 2010
3.700
3.700
3.370
3.630
27,175
-0.02(-0.55%)
Feb 25, 2010
3.650
3.650
3.620
3.650
2,722
+0.00(+0.00%)
Feb 24, 2010
3.570
3.690
3.570
3.650
16,038
+0.03(+0.83%)
Feb 23, 2010
3.460
3.690
3.370
3.620
289,391
+0.02(+0.56%)
Feb 22, 2010
3.500
3.600
3.400
3.600
13,906
+0.00(+0.00%)
Feb 19, 2010
3.370
3.600
3.324
3.600
14,954
+0.20(+5.88%)
Feb 18, 2010
3.400
3.440
3.390
3.400
6,404
-0.03(-0.87%)
Feb 17, 2010
3.310
3.510
3.310
3.430
9,185
-0.04(-1.15%)
Feb 16, 2010
3.380
3.470
3.380
3.470
2,184
+0.17(+5.15%)
Feb 12, 2010
3.250
3.300
3.300
3.300
8,400
+0.16(+5.09%)
Feb 11, 2010
3.100
3.200
3.100
3.140
5,071
+0.00(+0.00%)
Feb 10, 2010
3.010
3.150
2.935
3.140
4,576
-0.03(-0.95%)
Feb 09, 2010
3.160
3.200
2.980
3.170
7,210
-0.04(-1.25%)
Feb 08, 2010
3.190
3.210
2.910
3.210
42,643
+0.05(+1.58%)
Feb 05, 2010
3.500
3.500
3.070
3.160
12,066
-0.44(-12.22%)
Feb 04, 2010
3.250
3.600
3.250
3.600
6,725
+0.14(+4.05%)
Feb 03, 2010
3.460
3.570
3.420
3.460
11,979
-0.09(-2.54%)
Feb 02, 2010
3.280
3.550
3.280
3.550
4,043
+0.05(+1.43%)
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
.