Lantronix Inc (NQ: LTRX )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.480 2.480 2.450 2.450 200 +0.00(+0.00%)
Jul 28, 2011 2.440 2.450 2.440 2.450 1,500 +0.03(+1.24%)
Jul 27, 2011 2.460 2.460 2.420 2.420 300 +0.01(+0.41%)
Jul 26, 2011 2.450 2.450 2.400 2.410 2,410 -0.09(-3.59%)
Jul 25, 2011 2.400 2.500 2.400 2.500 300 +0.12(+5.04%)
Jul 22, 2011 2.400 2.460 2.380 2.380 1,200 -0.05(-1.90%)
Jul 21, 2011 2.426 2.426 2.426 2.426 100 -0.10(-4.10%)
Jul 20, 2011 2.450 2.550 2.400 2.530 2,780 +0.03(+1.20%)
Jul 19, 2011 2.500 2.540 2.500 2.500 2,553 +0.00(+0.00%)
Jul 18, 2011 2.480 2.507 2.480 2.500 1,800 -0.03(-1.18%)
Jul 15, 2011 2.510 2.710 2.480 2.530 21,896 +0.03(+1.20%)
Jul 14, 2011 2.480 2.500 2.480 2.500 1,000 +0.04(+1.63%)
Jul 13, 2011 2.580 2.580 2.460 2.460 9,121 -0.14(-5.28%)
Jul 12, 2011 2.580 2.597 2.540 2.597 2,533 -0.00(-0.12%)
Jul 11, 2011 2.710 2.710 2.550 2.600 3,400 -0.11(-4.06%)
Jul 08, 2011 2.750 2.870 2.700 2.710 4,355 -0.09(-3.21%)
Jul 07, 2011 2.750 2.800 2.630 2.800 7,329 +0.01(+0.36%)
Jul 05, 2011 2.790 2.790 2.790 2.790 600 +0.05(+1.82%)
Jul 01, 2011 2.570 2.900 2.570 2.740 5,804 +0.21(+8.30%)
Jun 30, 2011 2.530 2.580 2.504 2.530 4,632 +0.03(+1.20%)
Jun 29, 2011 2.680 2.680 2.500 2.500 22,897 -0.20(-7.41%)
Jun 28, 2011 2.790 2.790 2.660 2.700 3,300 +0.03(+1.12%)
Jun 27, 2011 2.850 2.850 2.660 2.670 12,069 -0.53(-16.56%)
Jun 24, 2011 2.480 3.270 2.460 3.200 24,008 +0.73(+29.55%)
Jun 23, 2011 2.570 2.570 2.470 2.470 12,968 -0.07(-2.76%)
Jun 22, 2011 2.810 2.810 2.450 2.540 59,244 -0.26(-9.29%)
Jun 21, 2011 2.950 2.950 2.790 2.800 17,511 -0.17(-5.72%)
Jun 20, 2011 2.970 3.010 2.970 2.970 12,137 -0.17(-5.41%)
Jun 17, 2011 3.040 3.200 2.960 3.140 6,025 -0.06(-1.88%)
Jun 16, 2011 3.010 3.250 3.010 3.200 400 +0.17(+5.61%)
Jun 15, 2011 3.180 3.180 3.030 3.030 16,500 -0.14(-4.42%)
Jun 14, 2011 3.190 3.300 3.170 3.170 4,000 -0.03(-0.91%)
Jun 13, 2011 3.300 3.300 3.170 3.199 16,150 -0.10(-3.06%)
Jun 10, 2011 3.350 3.370 3.270 3.300 8,698 -0.03(-0.90%)
Jun 09, 2011 3.270 3.330 3.270 3.330 1,816 +0.06(+1.83%)
Jun 08, 2011 3.380 3.380 3.240 3.270 12,892 -0.17(-4.94%)
Jun 07, 2011 3.330 3.440 3.330 3.440 1,966 +0.10(+2.99%)
Jun 06, 2011 3.490 3.490 3.340 3.340 17,182 -0.18(-5.11%)
Jun 03, 2011 3.730 3.730 3.450 3.520 2,690 +0.03(+0.86%)
May 24, 2011 3.460 3.510 3.450 3.490 2,270 +0.04(+1.16%)
May 23, 2011 3.450 3.450 3.450 3.450 3,233 +0.00(+0.00%)
May 20, 2011 3.450 3.450 3.420 3.450 4,700 -0.01(-0.29%)
May 19, 2011 3.410 3.460 3.380 3.460 7,770 +0.09(+2.67%)
May 18, 2011 3.560 3.570 3.270 3.370 6,500 -0.14(-4.08%)
May 17, 2011 3.560 3.620 3.470 3.514 5,962 -0.11(-2.94%)
May 16, 2011 3.660 3.660 3.560 3.620 3,913 +0.02(+0.56%)
May 13, 2011 3.560 3.600 3.530 3.600 1,183 +0.03(+0.84%)
May 12, 2011 3.840 3.840 3.550 3.570 6,248 -0.28(-7.27%)
May 11, 2011 3.810 3.850 3.810 3.850 1,633 -0.00(-0.00%)
May 10, 2011 3.850 3.850 3.840 3.850 1,298 +0.00(+0.00%)
May 09, 2011 3.980 3.995 3.800 3.850 8,900 +0.00(+0.00%)
May 06, 2011 3.850 3.990 3.850 3.850 9,715 -0.04(-1.03%)
May 05, 2011 3.850 3.960 3.760 3.890 7,500 -0.02(-0.51%)
May 04, 2011 3.990 4.000 3.850 3.910 14,600 -0.09(-2.25%)
May 03, 2011 4.000 4.000 3.850 4.000 17,256 +0.04(+1.01%)
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.