Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantronix Inc (NQ: LTRX )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 2.480 2.750 2.480 2.580 97,607 +0.02(+0.78%)
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%)
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.