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
)
3.540
-0.220 (-5.85%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 1, 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, 2024
6.280
6.350
6.030
6.080
119,656
-0.25(-3.95%)
Jan 30, 2024
6.600
6.600
6.310
6.330
68,212
-0.25(-3.80%)
Jan 29, 2024
6.490
6.600
6.470
6.580
91,266
+0.11(+1.70%)
Jan 26, 2024
6.570
6.640
6.430
6.470
69,034
-0.05(-0.77%)
Jan 25, 2024
6.460
6.550
6.386
6.520
108,670
-0.01(-0.15%)
Jan 24, 2024
6.650
6.660
6.500
6.530
80,331
-0.06(-0.91%)
Jan 23, 2024
6.880
6.898
6.590
6.590
126,750
-0.25(-3.65%)
Jan 22, 2024
6.530
6.870
6.480
6.840
178,819
+0.36(+5.56%)
Jan 19, 2024
6.290
6.480
6.140
6.480
153,656
+0.24(+3.85%)
Jan 18, 2024
6.380
6.437
6.122
6.240
167,418
-0.12(-1.89%)
Jan 17, 2024
6.930
6.930
6.280
6.360
262,730
-0.57(-8.23%)
Jan 16, 2024
6.230
6.950
6.200
6.930
479,842
+0.72(+11.59%)
Jan 12, 2024
6.130
6.210
6.055
6.210
186,997
+0.10(+1.64%)
Jan 11, 2024
6.130
6.209
6.015
6.110
149,876
+0.01(+0.16%)
Jan 10, 2024
6.090
6.180
5.961
6.100
171,241
+0.06(+0.99%)
Jan 09, 2024
6.050
6.145
5.990
6.040
138,651
-0.02(-0.33%)
Jan 08, 2024
6.000
6.110
5.900
6.060
159,307
+0.12(+2.02%)
Jan 05, 2024
5.900
6.030
5.730
5.940
261,505
+0.04(+0.68%)
Jan 04, 2024
5.910
6.080
5.840
5.900
252,341
+0.04(+0.68%)
Jan 03, 2024
5.800
5.960
5.800
5.860
115,037
+0.01(+0.17%)
Jan 02, 2024
5.760
5.940
5.750
5.850
101,895
-0.01(-0.17%)
Dec 29, 2023
5.810
5.940
5.810
5.860
64,085
+0.03(+0.51%)
Dec 28, 2023
5.960
5.970
5.820
5.830
51,128
-0.12(-2.02%)
Dec 27, 2023
5.840
5.990
5.770
5.950
118,514
+0.09(+1.54%)
Dec 26, 2023
5.840
5.910
5.780
5.860
89,803
+0.08(+1.38%)
Dec 22, 2023
5.880
5.945
5.760
5.780
74,376
-0.11(-1.87%)
Dec 21, 2023
5.820
5.910
5.760
5.890
72,044
+0.12(+2.08%)
Dec 20, 2023
6.060
6.140
5.670
5.770
133,406
-0.26(-4.31%)
Dec 19, 2023
5.900
6.110
5.900
6.030
133,926
+0.15(+2.55%)
Dec 18, 2023
5.970
6.075
5.820
5.880
127,069
-0.06(-1.01%)
Dec 15, 2023
5.920
6.040
5.821
5.940
195,254
+0.09(+1.54%)
Dec 14, 2023
6.100
6.250
5.770
5.850
190,929
-0.20(-3.31%)
Dec 13, 2023
5.910
6.080
5.910
6.050
151,530
+0.13(+2.20%)
Dec 12, 2023
6.210
6.210
5.910
5.920
101,900
-0.25(-4.05%)
Dec 11, 2023
5.850
6.250
5.850
6.170
327,664
+0.26(+4.40%)
Dec 08, 2023
5.880
6.020
5.840
5.910
106,126
+0.02(+0.34%)
Dec 07, 2023
5.710
5.920
5.710
5.890
135,773
+0.21(+3.70%)
Dec 06, 2023
5.710
5.845
5.480
5.680
194,555
-0.01(-0.18%)
Dec 05, 2023
5.790
5.870
5.650
5.690
175,341
-0.14(-2.40%)
Dec 04, 2023
5.980
6.055
5.800
5.830
329,222
-0.14(-2.35%)
Dec 01, 2023
5.820
5.970
5.770
5.970
212,880
+0.16(+2.75%)
Nov 30, 2023
5.650
5.900
5.630
5.810
518,346
+0.16(+2.83%)
Nov 29, 2023
5.530
5.690
5.460
5.650
275,533
+0.14(+2.54%)
Nov 28, 2023
5.450
5.520
5.340
5.510
93,433
+0.10(+1.85%)
Nov 27, 2023
5.300
5.530
5.300
5.410
194,325
+0.07(+1.31%)
Nov 24, 2023
5.290
5.390
5.290
5.340
61,625
+0.02(+0.38%)
Nov 22, 2023
5.230
5.450
5.187
5.320
180,615
+0.09(+1.72%)
Nov 21, 2023
5.150
5.310
5.115
5.230
134,550
-0.01(-0.19%)
Nov 20, 2023
5.250
5.340
5.165
5.240
104,259
+0.03(+0.58%)
Nov 17, 2023
5.100
5.290
4.990
5.210
287,577
+0.18(+3.58%)
Nov 16, 2023
4.890
5.250
4.808
5.030
256,287
+0.11(+2.24%)
Nov 15, 2023
4.840
4.990
4.790
4.920
93,023
+0.08(+1.65%)
Nov 14, 2023
4.900
4.965
4.650
4.840
142,369
-0.02(-0.41%)
Nov 13, 2023
4.960
4.975
4.690
4.860
112,921
-0.06(-1.22%)
Nov 10, 2023
4.860
5.100
4.730
4.920
181,886
+0.06(+1.23%)
Nov 09, 2023
4.440
4.900
4.130
4.860
455,016
+0.81(+20.00%)
Nov 08, 2023
4.300
4.370
3.980
4.050
378,646
-0.21(-4.93%)
Nov 07, 2023
4.390
4.540
4.240
4.260
102,126
-0.11(-2.52%)
Nov 06, 2023
4.450
4.550
4.364
4.370
103,729
-0.12(-2.67%)
Nov 03, 2023
4.320
4.550
4.310
4.490
118,029
+0.19(+4.42%)
Nov 02, 2023
4.340
4.490
4.210
4.300
39,415
+0.03(+0.70%)
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
.