LANTRONIX (NQ: LTRX)
1.845 USD  -0.335 (-15.37%)
Streaming Delayed Price  /  Updated: 2:45 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 2.200 2.200 2.160 2.180 10,104 -0.05(-2.09%)
Jan 28, 2015 2.172 2.250 2.167 2.227 17,405 +0.05(+2.13%)
Jan 27, 2015 2.040 2.190 2.020 2.180 3,603 +0.02(+0.93%)
Jan 26, 2015 2.180 2.180 2.050 2.160 18,092 +0.01(+0.47%)
Jan 23, 2015 2.110 2.170 2.090 2.150 22,758 +0.11(+5.39%)
Jan 22, 2015 2.120 2.175 2.040 2.040 5,024 -0.02(-0.97%)
Jan 21, 2015 2.140 2.190 2.030 2.060 10,547 -0.12(-5.50%)
Jan 20, 2015 2.190 2.200 2.090 2.180 13,432 +0.06(+2.83%)
Jan 16, 2015 2.100 2.170 2.100 2.120 19,229 +0.06(+2.91%)
Jan 15, 2015 2.090 1.950 2.060 14,700 +0.00(+0.00%)
Jan 14, 2015 2.130 2.160 1.950 2.060 23,910 -0.13(-5.94%)
Jan 13, 2015 2.190 29,353 -0.03(-1.35%)
Jan 12, 2015 2.250 2.270 2.150 2.220 50,629 +0.04(+1.83%)
Jan 09, 2015 2.090 2.240 2.090 2.180 79,271 +0.13(+6.34%)
Jan 08, 2015 1.980 2.120 1.960 2.050 27,250 -0.05(-2.38%)
Jan 07, 2015 1.931 2.100 1.931 2.100 39,478 +0.10(+5.00%)
Jan 06, 2015 2.000 2.000 1.931 2.000 3,729 -0.01(-0.50%)
Jan 05, 2015 2.090 2.100 2.000 2.010 11,944 -0.06(-2.90%)
Jan 02, 2015 1.920 2.100 1.900 2.070 74,686 +0.18(+9.52%)
Dec 31, 2014 1.890 1.890 1.890 0 -0.01(-0.53%)
Dec 30, 2014 1.850 1.950 1.820 1.900 10,586 +0.09(+4.97%)
Dec 29, 2014 1.833 1.950 1.810 1.810 31,647 -0.10(-5.24%)
Dec 26, 2014 1.930 1.930 1.820 1.910 16,467 -0.04(-2.05%)
Dec 24, 2014 1.950 1.950 1.950 0 -0.02(-1.02%)
Dec 23, 2014 1.885 1.970 1.885 1.970 12,634 +0.04(+2.07%)
Dec 22, 2014 1.953 1.960 1.930 1.930 5,598 -0.03(-1.53%)
Dec 19, 2014 1.879 1.960 1.840 1.960 10,542 +0.07(+3.70%)
Dec 18, 2014 1.820 1.890 1.810 1.890 7,613 +0.05(+2.94%)
Dec 17, 2014 1.820 1.890 1.810 1.836 18,489 -0.03(-1.82%)
Dec 16, 2014 1.870 1.870 4,446 +0.03(+1.63%)
Dec 15, 2014 1.820 1.850 1.820 1.840 24,631 -0.05(-2.65%)
Dec 12, 2014 1.820 1.890 1.820 1.890 567 +0.00(+0.00%)
Dec 11, 2014 1.860 1.890 1.820 1.890 19,006 +0.00(+0.00%)
Dec 10, 2014 1.910 1.910 1.841 1.890 2,711 -0.01(-0.53%)
Dec 09, 2014 1.820 1.920 1.810 1.900 31,029 +0.06(+3.26%)
Dec 08, 2014 1.870 1.930 1.815 1.840 19,452 -0.06(-3.16%)
Dec 05, 2014 1.880 1.880 1.880 1.900 1,925 +0.04(+2.15%)
Dec 04, 2014 1.840 1.900 1.840 1.860 6,726 +0.02(+1.09%)
Dec 03, 2014 1.850 1.860 1.820 1.840 11,600 +0.02(+1.10%)
Dec 02, 2014 1.889 1.890 1.810 1.820 13,017 -0.04(-2.15%)
Dec 01, 2014 1.870 1.900 1.780 1.860 65,518 -0.01(-0.54%)
Nov 28, 2014 1.910 1.920 1.870 1.870 5,656 -0.02(-1.06%)
Nov 26, 2014 1.890 1.890 1.890 0 +0.00(+0.00%)
Nov 25, 2014 1.860 1.910 1.860 1.890 25,005 -0.03(-1.56%)
Nov 24, 2014 1.920 1.920 1.920 1.920 100 +0.02(+1.05%)
Nov 21, 2014 1.950 1.950 1.900 1.900 10,470 -0.01(-0.52%)
Nov 20, 2014 2.000 2.000 1.900 1.910 11,752 +0.00(+0.00%)
Nov 19, 2014 1.900 1.930 1.900 1.910 9,380 +0.02(+1.06%)
Nov 18, 2014 1.870 1.920 1.870 1.890 19,562 +0.02(+1.02%)
Nov 17, 2014 1.900 1.950 1.870 1.871 21,176 -0.04(-2.04%)
Nov 14, 2014 1.870 1.940 1.870 1.910 871 +0.04(+2.13%)
Nov 13, 2014 1.870 1.890 1.870 1.870 10,568 -0.02(-1.05%)
Nov 12, 2014 2.030 2.030 1.860 1.890 57,356 -0.16(-7.80%)
Nov 11, 2014 2.010 2.050 2.010 2.050 7,389 -0.00(-0.00%)
Nov 10, 2014 2.000 2.050 2.000 2.050 9,979 +0.01(+0.49%)
Nov 07, 2014 2.050 2.050 2.001 2.040 11,850 -0.01(-0.49%)
Nov 06, 2014 2.000 2.050 1.970 2.050 34,764 +0.08(+4.06%)
Nov 05, 2014 1.980 2.000 1.850 1.970 56,038 +0.10(+5.35%)
Nov 04, 2014 1.920 1.990 1.830 1.870 35,341 -0.05(-2.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here