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
)
4.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2014
2.600
2.659
2.500
2.560
74,102
-0.01(-0.39%)
Feb 27, 2014
2.670
2.790
2.490
2.570
250,907
-0.09(-3.39%)
Feb 26, 2014
2.750
2.840
2.480
2.660
442,632
-0.07(-2.56%)
Feb 25, 2014
2.840
3.310
2.620
2.730
3,321,917
+0.39(+16.67%)
Feb 24, 2014
2.190
2.440
2.160
2.340
275,486
+0.18(+8.33%)
Feb 21, 2014
2.120
2.190
2.120
2.160
54,283
-0.03(-1.37%)
Feb 20, 2014
2.160
2.200
2.050
2.190
55,728
+0.08(+3.79%)
Feb 19, 2014
2.070
2.200
2.070
2.110
63,793
+0.03(+1.44%)
Feb 18, 2014
2.220
2.310
2.060
2.080
165,717
-0.07(-3.26%)
Feb 14, 2014
2.280
2.150
2.150
2.150
199,800
-0.07(-3.15%)
Feb 13, 2014
2.430
2.450
2.220
2.220
129,631
-0.24(-9.76%)
Feb 12, 2014
2.511
2.511
2.400
2.460
74,117
-0.05(-1.99%)
Feb 11, 2014
2.550
2.600
2.440
2.510
76,262
+0.01(+0.40%)
Feb 10, 2014
2.560
2.600
2.430
2.500
73,917
-0.05(-1.96%)
Feb 07, 2014
2.500
2.630
2.400
2.550
143,527
+0.14(+5.81%)
Feb 06, 2014
2.470
2.640
2.391
2.410
109,603
-0.11(-4.37%)
Feb 05, 2014
2.450
2.580
2.350
2.520
75,221
+0.06(+2.44%)
Feb 04, 2014
2.390
2.590
2.200
2.460
146,385
+0.07(+2.93%)
Feb 03, 2014
2.540
2.720
2.330
2.390
232,764
-0.11(-4.40%)
Jan 31, 2014
2.600
2.600
2.330
2.500
585,944
-0.32(-11.35%)
Jan 30, 2014
2.630
2.970
2.600
2.820
775,562
+0.27(+10.59%)
Jan 29, 2014
2.470
2.790
2.400
2.550
595,267
-0.02(-0.78%)
Jan 28, 2014
2.120
2.650
1.980
2.570
1,039,931
+0.49(+23.56%)
Jan 27, 2014
2.280
2.290
2.040
2.080
151,101
-0.23(-9.96%)
Jan 24, 2014
2.680
2.680
2.280
2.310
173,546
-0.36(-13.48%)
Jan 23, 2014
2.720
2.720
2.650
2.670
62,336
-0.08(-2.91%)
Jan 22, 2014
2.730
2.790
2.700
2.750
116,290
-0.09(-3.17%)
Jan 21, 2014
2.640
2.890
2.500
2.840
395,613
+0.34(+13.60%)
Jan 17, 2014
2.500
2.500
2.500
2.500
151,400
-0.04(-1.57%)
Jan 16, 2014
2.640
2.750
2.370
2.540
444,149
-0.20(-7.30%)
Jan 15, 2014
2.300
3.030
2.110
2.740
2,542,469
+0.44(+19.13%)
Jan 14, 2014
1.760
2.500
1.760
2.300
1,444,906
+0.52(+29.21%)
Jan 13, 2014
1.690
1.850
1.690
1.780
63,552
+0.05(+2.89%)
Jan 10, 2014
1.719
1.730
1.639
1.730
33,394
+0.05(+3.27%)
Jan 09, 2014
1.670
1.680
1.650
1.675
24,129
+0.01(+0.31%)
Jan 08, 2014
1.600
1.701
1.600
1.670
23,858
+0.07(+4.37%)
Jan 07, 2014
1.630
1.670
1.600
1.600
32,028
+0.00(+0.00%)
Jan 06, 2014
1.620
1.650
1.560
1.600
10,890
+0.05(+3.23%)
Jan 03, 2014
1.550
1.580
1.530
1.550
43,436
-0.03(-1.84%)
Jan 02, 2014
1.550
1.590
1.550
1.579
4,837
+0.01(+0.91%)
Dec 31, 2013
1.530
1.565
1.565
1.565
16,500
+0.00(+0.31%)
Dec 30, 2013
1.570
1.600
1.530
1.560
64,989
-0.04(-2.49%)
Dec 27, 2013
1.570
1.640
1.570
1.600
18,619
+0.04(+2.56%)
Dec 26, 2013
1.610
1.665
1.560
1.560
23,057
-0.05(-3.11%)
Dec 24, 2013
1.610
1.630
1.610
1.610
9,582
+0.00(+0.00%)
Dec 23, 2013
1.630
1.640
1.610
1.610
21,819
-0.02(-1.23%)
Dec 20, 2013
1.700
1.700
1.630
1.630
20,696
-0.04(-2.40%)
Dec 19, 2013
1.720
1.720
1.650
1.670
8,700
-0.01(-0.60%)
Dec 18, 2013
1.739
1.740
1.680
1.680
9,086
+0.02(+1.20%)
Dec 17, 2013
1.610
1.687
1.610
1.660
3,934
-0.02(-1.19%)
Dec 16, 2013
1.650
1.700
1.650
1.680
23,799
+0.02(+1.08%)
Dec 13, 2013
1.700
1.700
1.650
1.662
27,863
-0.03(-1.66%)
Dec 12, 2013
1.720
1.720
1.690
1.690
38,807
-0.03(-1.73%)
Dec 11, 2013
1.720
1.720
1.700
1.720
6,924
-0.02(-1.16%)
Dec 10, 2013
1.700
1.750
1.700
1.740
10,568
+0.02(+1.16%)
Dec 09, 2013
1.720
1.750
1.700
1.720
27,352
+0.00(+0.00%)
Dec 06, 2013
1.720
1.750
1.720
1.720
0
+0.00(+0.00%)
Dec 05, 2013
1.760
1.780
1.720
1.720
0
-0.01(-0.58%)
Dec 04, 2013
1.720
1.820
1.690
1.730
0
-0.04(-2.26%)
Dec 03, 2013
1.830
1.830
1.650
1.770
0
-0.03(-1.67%)
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
.