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
)
3.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 30, 2014
1.920
1.990
1.920
1.980
32,776
+0.08(+4.21%)
May 29, 2014
1.870
1.930
1.850
1.900
20,125
-0.03(-1.55%)
May 28, 2014
1.900
2.000
1.850
1.930
28,039
+0.05(+2.66%)
May 27, 2014
1.810
1.920
1.810
1.880
31,819
+0.07(+3.87%)
May 23, 2014
1.770
1.810
1.810
1.810
2,000
+0.04(+2.26%)
May 22, 2014
1.800
1.840
1.770
1.770
10,575
-0.05(-2.75%)
May 21, 2014
1.850
1.850
1.790
1.820
19,975
-0.01(-0.55%)
May 20, 2014
1.780
1.833
1.780
1.830
9,642
-0.01(-0.54%)
May 19, 2014
1.790
1.850
1.790
1.840
22,961
+0.05(+2.79%)
May 16, 2014
1.790
1.790
1.760
1.790
20,635
+0.00(+0.00%)
May 15, 2014
1.780
1.790
1.770
1.790
12,150
+0.02(+1.13%)
May 14, 2014
1.830
1.830
1.760
1.770
16,516
-0.08(-4.32%)
May 13, 2014
1.780
1.860
1.780
1.850
23,043
+0.08(+4.52%)
May 12, 2014
1.800
1.830
1.770
1.770
27,313
-0.01(-0.56%)
May 09, 2014
1.770
1.790
1.760
1.780
12,200
-0.02(-1.11%)
May 08, 2014
1.790
1.860
1.770
1.800
28,988
+0.02(+1.12%)
May 07, 2014
1.799
1.820
1.770
1.780
18,201
-0.02(-1.11%)
May 06, 2014
1.838
1.860
1.790
1.800
42,109
-0.05(-2.70%)
May 05, 2014
1.900
1.900
1.800
1.850
38,749
-0.04(-2.12%)
May 02, 2014
2.000
2.000
1.880
1.890
32,109
-0.09(-4.55%)
May 01, 2014
2.050
2.051
1.963
1.980
55,131
-0.15(-7.04%)
Apr 30, 2014
2.010
2.160
1.980
2.130
39,833
+0.08(+3.90%)
Apr 29, 2014
1.950
2.050
1.900
2.050
19,770
+0.10(+5.13%)
Apr 28, 2014
2.040
2.040
1.920
1.950
36,840
-0.05(-2.50%)
Apr 25, 2014
2.060
2.060
2.000
2.000
21,903
-0.10(-4.76%)
Apr 24, 2014
2.040
2.170
2.040
2.100
38,104
+0.03(+1.45%)
Apr 23, 2014
2.027
2.080
2.000
2.070
28,670
+0.03(+1.47%)
Apr 22, 2014
1.960
2.070
1.951
2.040
17,261
+0.07(+3.55%)
Apr 21, 2014
1.940
2.060
1.940
1.970
35,051
-0.01(-0.51%)
Apr 17, 2014
2.140
1.980
1.980
1.980
56,200
-0.02(-1.00%)
Apr 16, 2014
1.960
2.180
1.910
2.000
36,856
+0.08(+4.17%)
Apr 15, 2014
1.930
1.950
1.870
1.920
13,425
-0.08(-4.00%)
Apr 14, 2014
1.990
2.020
1.940
2.000
16,517
+0.06(+3.09%)
Apr 11, 2014
1.890
1.950
1.890
1.940
32,864
+0.03(+1.32%)
Apr 10, 2014
2.020
2.020
1.900
1.915
24,326
-0.13(-6.14%)
Apr 09, 2014
1.930
2.040
1.870
2.040
42,975
+0.11(+5.70%)
Apr 08, 2014
1.940
1.940
1.860
1.930
63,269
+0.01(+0.52%)
Apr 07, 2014
2.040
2.040
1.910
1.920
75,741
-0.12(-5.88%)
Apr 04, 2014
2.080
2.110
2.000
2.040
50,181
+0.01(+0.49%)
Apr 03, 2014
2.150
2.150
2.020
2.030
101,266
-0.08(-3.79%)
Apr 02, 2014
2.180
2.180
2.088
2.110
102,425
-0.04(-1.86%)
Apr 01, 2014
2.060
2.200
2.060
2.150
34,710
+0.07(+3.37%)
Mar 31, 2014
2.080
2.100
2.070
2.080
21,306
+0.03(+1.46%)
Mar 28, 2014
2.050
2.100
2.020
2.050
25,535
+0.01(+0.49%)
Mar 27, 2014
2.100
2.100
2.010
2.040
37,751
-0.05(-2.39%)
Mar 26, 2014
2.130
2.130
2.070
2.090
46,191
-0.02(-0.95%)
Mar 25, 2014
2.080
2.140
2.070
2.110
30,076
+0.02(+0.96%)
Mar 24, 2014
2.140
2.240
2.020
2.090
49,468
-0.04(-1.88%)
Mar 21, 2014
2.080
2.140
2.050
2.130
97,033
+0.10(+4.93%)
Mar 20, 2014
2.120
2.199
2.010
2.030
274,667
-0.07(-3.33%)
Mar 19, 2014
2.190
2.239
2.080
2.100
188,592
-0.08(-3.67%)
Mar 18, 2014
2.280
2.290
2.170
2.180
68,968
-0.06(-2.68%)
Mar 17, 2014
2.210
2.280
2.180
2.240
45,667
+0.09(+4.19%)
Mar 14, 2014
2.140
2.220
2.090
2.150
65,466
-0.02(-0.92%)
Mar 13, 2014
2.270
2.280
2.100
2.170
266,897
-0.13(-5.65%)
Mar 12, 2014
2.370
2.410
2.210
2.300
248,102
-0.08(-3.26%)
Mar 11, 2014
2.510
2.590
2.370
2.378
84,752
-0.17(-6.76%)
Mar 10, 2014
2.360
2.740
2.350
2.550
136,668
+0.15(+6.25%)
Mar 07, 2014
2.360
2.540
2.310
2.400
103,784
+0.04(+1.69%)
Mar 06, 2014
2.560
2.560
2.340
2.360
200,697
-0.20(-7.81%)
Mar 05, 2014
2.660
2.660
2.520
2.560
79,317
-0.04(-1.54%)
Mar 04, 2014
2.600
2.740
2.600
2.600
114,201
+0.02(+0.78%)
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
.