LANTRONIX (NQ: LTRX)
1.710 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 1.710 1.710 1.710 1.710 313 -0.02(-1.38%)
Apr 17, 2015 1.720 1.734 1.690 1.734 2,328 +0.01(+0.81%)
Apr 16, 2015 1.730 1.744 1.720 1.720 8,800 -0.03(-1.43%)
Apr 15, 2015 1.731 1.745 1.731 1.745 450 -0.01(-0.85%)
Apr 14, 2015 1.770 1.770 1.720 1.760 4,375 -0.01(-0.57%)
Apr 13, 2015 1.760 1.780 1.750 1.770 5,262 +0.02(+1.15%)
Apr 10, 2015 1.800 1.840 1.750 1.750 2,871 -0.04(-2.18%)
Apr 09, 2015 1.810 1.840 1.750 1.789 3,816 -0.01(-0.61%)
Apr 08, 2015 1.810 1.810 1.760 1.800 3,899 +0.00(+0.00%)
Apr 07, 2015 1.800 1.800 1.800 1.800 2,200 +0.00(+0.00%)
Apr 06, 2015 1.840 1.840 1.760 1.800 2,093 +0.01(+0.56%)
Apr 02, 2015 1.790 1.790 1.790 0 -0.01(-0.55%)
Apr 01, 2015 1.750 1.800 1.750 1.800 2,871 -0.01(-0.56%)
Mar 31, 2015 1.790 1.810 1.750 1.810 1,438 -0.01(-0.55%)
Mar 30, 2015 1.800 1.820 1.800 1.820 2,110 +0.05(+2.82%)
Mar 27, 2015 1.790 1.800 1.760 1.770 12,660 -0.03(-1.67%)
Mar 26, 2015 1.780 1.800 1.780 1.800 664 +0.00(+0.00%)
Mar 25, 2015 1.780 1.800 1.780 1.800 8,140 -0.04(-2.17%)
Mar 24, 2015 1.830 1.840 1.830 1.840 3,715 +0.01(+0.55%)
Mar 23, 2015 1.780 1.830 1.780 1.830 5,251 +0.05(+2.81%)
Mar 20, 2015 1.800 1.880 1.780 1.780 28,221 -0.01(-0.56%)
Mar 19, 2015 1.780 1.800 1.770 1.790 3,214 +0.01(+0.56%)
Mar 18, 2015 1.756 1.790 1.756 1.780 2,745 +0.00(+0.00%)
Mar 17, 2015 1.780 1.790 1.780 1.780 342 -0.01(-0.56%)
Mar 16, 2015 1.750 1.790 1.750 1.790 4,449 -0.03(-1.65%)
Mar 13, 2015 1.751 1.820 1.750 1.820 12,656 +0.01(+0.55%)
Mar 12, 2015 1.750 1.810 1.750 1.810 6,167 +0.05(+2.84%)
Mar 11, 2015 1.760 1.780 1.749 1.760 2,721 -0.02(-1.12%)
Mar 10, 2015 1.758 1.780 1.758 1.780 1,573 +0.00(+0.00%)
Mar 09, 2015 1.760 1.800 1.740 1.780 11,660 -0.01(-0.56%)
Mar 06, 2015 1.751 1.790 1.751 1.790 1,203 +0.03(+1.70%)
Mar 05, 2015 1.770 1.770 1.760 1.760 3,290 -0.01(-0.56%)
Mar 04, 2015 1.790 1.791 1.750 1.770 8,990 -0.02(-1.12%)
Mar 03, 2015 1.840 1.790 5,245 -0.01(-0.56%)
Mar 02, 2015 1.800 1.830 1.790 1.800 8,566 +0.03(+1.69%)
Feb 27, 2015 1.770 1.840 1.750 1.770 21,500 +0.00(+0.00%)
Feb 26, 2015 1.790 1.770 4,408 -0.02(-1.12%)
Feb 25, 2015 1.770 1.801 1.770 1.790 3,706 +0.02(+1.12%)
Feb 24, 2015 1.790 1.820 1.770 1.770 9,917 +0.01(+0.57%)
Feb 23, 2015 1.790 1.800 1.756 1.760 16,747 -0.04(-2.22%)
Feb 20, 2015 1.800 1.850 1.800 1.800 6,460 +0.01(+0.56%)
Feb 19, 2015 1.850 1.880 1.740 1.790 26,123 -0.04(-2.19%)
Feb 18, 2015 2.000 2.000 1.820 1.830 21,626 -0.14(-7.11%)
Feb 17, 2015 1.740 2.040 1.740 1.970 225,297 +0.23(+13.22%)
Feb 13, 2015 1.740 1.740 1.740 0 +0.02(+1.16%)
Feb 12, 2015 1.730 1.740 1.700 1.720 8,000 +0.02(+1.18%)
Feb 11, 2015 1.695 1.730 1.695 1.700 5,834 +0.02(+1.19%)
Feb 10, 2015 1.680 1.730 1.680 1.680 6,597 -0.04(-2.33%)
Feb 09, 2015 1.720 1.720 1.720 1.720 250 +0.06(+3.61%)
Feb 06, 2015 1.740 1.740 1.650 1.660 25,909 +0.00(+0.00%)
Feb 05, 2015 1.730 1.730 1.610 1.660 43,116 -0.02(-1.19%)
Feb 04, 2015 1.700 1.740 1.680 1.680 26,360 +0.00(+0.00%)
Feb 03, 2015 1.780 1.820 1.650 1.680 52,473 -0.12(-6.67%)
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