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 (%)
Jun 29, 2012
1.940
2.070
1.920
2.040
13,420
+0.12(+6.25%)
Jun 28, 2012
1.900
1.920
1.800
1.920
10,348
+0.04(+2.13%)
Jun 27, 2012
1.940
1.950
1.880
1.880
4,300
-0.06(-3.09%)
Jun 26, 2012
1.890
1.940
1.880
1.940
5,500
+0.07(+3.74%)
Jun 25, 2012
1.869
1.950
1.869
1.870
1,300
-0.08(-4.10%)
Jun 22, 2012
1.950
1.950
1.930
1.950
16,644
+0.02(+1.04%)
Jun 21, 2012
2.040
2.050
1.930
1.930
6,433
-0.15(-7.21%)
Jun 20, 2012
2.020
2.080
1.940
2.080
1,117
-0.00(-0.19%)
Jun 19, 2012
2.080
2.084
2.080
2.084
300
-0.01(-0.29%)
Jun 18, 2012
1.920
2.140
1.920
2.090
3,000
+0.17(+8.85%)
Jun 15, 2012
2.000
2.000
1.920
1.920
6,013
-0.02(-1.03%)
Jun 14, 2012
1.940
1.978
1.940
1.940
700
-0.07(-3.48%)
Jun 13, 2012
1.920
2.040
1.900
2.010
65,814
+0.17(+9.24%)
Jun 12, 2012
1.820
1.840
1.820
1.840
200
+0.04(+2.22%)
Jun 11, 2012
1.850
2.000
1.800
1.800
11,650
-0.05(-2.70%)
Jun 08, 2012
1.950
2.050
1.830
1.850
13,761
-0.10(-5.13%)
Jun 07, 2012
2.020
2.020
1.910
1.950
18,092
-0.05(-2.50%)
Jun 06, 2012
1.970
2.000
1.970
2.000
600
+0.00(+0.00%)
Jun 05, 2012
2.120
2.150
1.990
2.000
17,141
-0.13(-6.10%)
Jun 04, 2012
2.070
2.130
2.070
2.130
4,981
+0.08(+3.90%)
Jun 01, 2012
2.100
2.100
2.050
2.050
4,484
-0.05(-2.38%)
May 31, 2012
2.080
2.100
2.020
2.100
15,246
+0.06(+2.94%)
May 30, 2012
2.080
2.120
2.040
2.040
1,492
-0.04(-1.92%)
May 29, 2012
2.120
2.130
2.030
2.080
36,804
+0.01(+0.48%)
May 25, 2012
2.115
2.140
2.050
2.070
25,333
-0.06(-2.82%)
May 24, 2012
2.120
2.130
2.060
2.130
16,966
+0.03(+1.43%)
May 23, 2012
2.100
2.130
2.000
2.100
73,010
-0.02(-0.94%)
May 22, 2012
2.130
2.130
2.100
2.120
4,500
-0.02(-0.93%)
May 21, 2012
2.110
2.170
2.090
2.140
31,676
+0.09(+4.39%)
May 18, 2012
2.190
2.200
2.050
2.050
23,640
-0.08(-3.76%)
May 17, 2012
2.170
2.170
2.080
2.130
27,324
+0.02(+0.95%)
May 16, 2012
2.110
2.120
1.890
2.110
169,080
+0.13(+6.57%)
May 15, 2012
2.009
2.260
1.980
1.980
37,720
-0.11(-5.26%)
May 14, 2012
2.090
2.120
2.020
2.090
11,222
+0.00(+0.00%)
May 11, 2012
2.150
2.150
2.010
2.090
31,966
-0.09(-4.13%)
May 10, 2012
2.290
2.310
2.110
2.180
33,758
-0.11(-4.80%)
May 09, 2012
2.300
2.350
2.280
2.290
7,066
-0.04(-1.72%)
May 08, 2012
2.360
2.370
2.200
2.330
69,101
+0.04(+1.75%)
May 07, 2012
2.370
2.380
2.290
2.290
16,900
-0.05(-2.14%)
May 04, 2012
2.380
2.380
2.260
2.340
68,887
-0.03(-1.27%)
May 03, 2012
2.380
2.380
2.330
2.370
9,107
-0.01(-0.42%)
May 02, 2012
2.320
2.380
2.280
2.380
54,700
+0.05(+2.15%)
May 01, 2012
2.320
2.380
2.320
2.330
35,966
-0.05(-2.10%)
Apr 30, 2012
2.400
2.400
2.320
2.380
55,630
-0.02(-0.83%)
Apr 27, 2012
2.400
2.400
2.360
2.400
68,667
+0.03(+1.27%)
Apr 26, 2012
2.400
2.540
2.350
2.370
184,192
-0.43(-15.36%)
Apr 25, 2012
2.800
2.850
2.800
2.800
10,234
+0.00(+0.00%)
Apr 24, 2012
2.830
2.830
2.800
2.800
2,312
-0.05(-1.75%)
Apr 23, 2012
2.830
2.870
2.830
2.850
4,465
+0.02(+0.71%)
Apr 20, 2012
2.810
2.850
2.800
2.830
2,719
-0.02(-0.70%)
Apr 19, 2012
2.850
2.860
2.850
2.850
1,696
-0.05(-1.72%)
Apr 18, 2012
2.940
2.940
2.900
2.900
2,717
-0.06(-1.87%)
Apr 17, 2012
2.910
2.955
2.900
2.955
2,890
+0.06(+1.90%)
Apr 16, 2012
2.900
2.900
2.900
2.900
300
-0.00(-0.12%)
Apr 13, 2012
2.950
2.960
2.904
2.904
1,985
-0.05(-1.58%)
Apr 12, 2012
2.950
2.950
2.950
2.950
702
-0.04(-1.33%)
Apr 11, 2012
3.000
3.000
2.990
2.990
7,416
-0.01(-0.33%)
Apr 10, 2012
3.000
3.000
3.000
3.000
100
+0.06(+2.04%)
Apr 09, 2012
2.920
3.070
2.920
2.940
7,383
+0.08(+2.79%)
Apr 05, 2012
2.960
2.960
2.860
2.860
1,410
-0.01(-0.35%)
Apr 04, 2012
3.110
3.110
2.851
2.870
1,479
-0.27(-8.60%)
Apr 03, 2012
2.880
3.140
2.880
3.140
9,345
+0.23(+7.72%)
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
.