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
-0.135 (-3.61%)
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 (%)
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%)
Nov 01, 2023
4.610
4.610
4.200
4.270
36,185
-0.30(-6.56%)
Oct 31, 2023
4.450
4.589
4.330
4.570
58,771
+0.16(+3.63%)
Oct 30, 2023
4.320
4.440
4.150
4.410
70,284
+0.12(+2.80%)
Oct 27, 2023
4.270
4.370
4.200
4.290
54,036
+0.02(+0.47%)
Oct 26, 2023
4.040
4.300
4.030
4.270
70,742
+0.23(+5.69%)
Oct 25, 2023
4.220
4.220
4.010
4.040
80,624
-0.23(-5.39%)
Oct 24, 2023
4.260
4.310
4.140
4.270
39,097
+0.07(+1.67%)
Oct 23, 2023
4.030
4.320
4.010
4.200
53,663
+0.15(+3.70%)
Oct 20, 2023
4.100
4.110
4.000
4.050
152,181
-0.06(-1.46%)
Oct 19, 2023
4.330
4.445
4.074
4.110
103,561
-0.27(-6.16%)
Oct 18, 2023
4.500
4.540
4.320
4.380
82,389
-0.17(-3.74%)
Oct 17, 2023
4.530
4.840
4.530
4.550
78,049
-0.09(-1.94%)
Oct 16, 2023
4.330
4.640
4.365
4.640
81,358
+0.31(+7.16%)
Oct 13, 2023
4.340
4.360
4.240
4.330
33,491
+0.00(+0.00%)
Oct 12, 2023
4.470
4.470
4.280
4.330
28,376
-0.13(-2.91%)
Oct 11, 2023
4.450
4.560
4.375
4.460
33,904
+0.03(+0.68%)
Oct 10, 2023
4.300
4.570
4.220
4.430
120,107
+0.17(+3.99%)
Oct 09, 2023
4.110
4.320
4.100
4.260
44,434
+0.07(+1.67%)
Oct 06, 2023
4.190
4.305
4.090
4.190
94,808
-0.01(-0.24%)
Oct 05, 2023
4.330
4.360
4.160
4.200
90,372
-0.13(-3.00%)
Oct 04, 2023
4.400
4.490
4.260
4.330
216,836
-0.06(-1.37%)
Oct 03, 2023
4.480
4.520
4.260
4.390
131,808
-0.09(-2.01%)
Oct 02, 2023
4.460
4.720
4.390
4.480
66,302
+0.03(+0.67%)
Sep 29, 2023
4.610
4.630
4.340
4.450
158,602
-0.13(-2.84%)
Sep 28, 2023
4.490
4.690
4.490
4.580
40,081
+0.13(+2.92%)
Sep 27, 2023
4.420
4.560
4.420
4.450
54,168
+0.04(+0.91%)
Sep 26, 2023
4.550
4.600
4.410
4.410
58,494
-0.18(-3.92%)
Sep 25, 2023
4.650
4.650
4.590
4.590
31,675
-0.02(-0.43%)
Sep 22, 2023
4.800
4.820
4.560
4.610
75,033
-0.20(-4.16%)
Sep 21, 2023
4.720
4.810
4.650
4.810
52,258
+0.08(+1.69%)
Sep 20, 2023
4.900
4.900
4.730
4.730
45,439
-0.06(-1.25%)
Sep 19, 2023
4.990
5.030
4.765
4.790
148,580
-0.22(-4.39%)
Sep 18, 2023
4.950
5.172
4.942
5.010
97,468
+0.09(+1.83%)
Sep 15, 2023
5.200
5.210
4.870
4.920
234,381
-0.29(-5.57%)
Sep 14, 2023
5.270
5.500
5.090
5.210
245,805
-0.08(-1.51%)
Sep 13, 2023
5.240
5.420
5.120
5.290
178,493
+0.06(+1.15%)
Sep 12, 2023
5.130
5.430
5.110
5.230
304,557
-0.08(-1.51%)
Sep 11, 2023
5.150
5.440
4.950
5.310
496,659
+0.18(+3.51%)
Sep 08, 2023
4.350
5.150
4.350
5.130
1,467,269
+1.13(+28.25%)
Sep 07, 2023
3.950
4.000
3.820
4.000
95,641
+0.05(+1.27%)
Sep 06, 2023
3.960
4.040
3.920
3.950
56,652
+0.00(+0.00%)
Sep 05, 2023
3.980
3.999
3.905
3.950
82,059
-0.01(-0.25%)
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
.