LANTRONIX (NQ: LTRX)
1.828 USD  +0.038 (+2.09%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 1.820 1.830 1.760 1.790 45,261 -0.01(-0.56%)
Oct 17, 2014 1.800 30,074 -0.03(-1.91%)
Oct 16, 2014 1.760 1.800 1.760 1.835 17,534 +0.07(+4.26%)
Oct 15, 2014 1.790 1.795 1.760 1.760 15,909 -0.05(-2.76%)
Oct 14, 2014 1.810 1.760 1.810 9,343 +0.05(+2.84%)
Oct 13, 2014 1.760 1.810 1.760 1.760 13,136 +0.00(+0.00%)
Oct 10, 2014 1.780 1.780 1.770 1.760 38,700 -0.01(-0.56%)
Oct 09, 2014 1.780 1.800 1.760 1.770 7,295 -0.03(-1.67%)
Oct 08, 2014 1.790 1.830 1.775 1.800 10,891 +0.00(+0.00%)
Oct 07, 2014 1.810 1.830 1.770 1.800 14,047 +0.02(+1.03%)
Oct 06, 2014 1.820 1.820 1.760 1.782 11,904 -0.01(-0.47%)
Oct 03, 2014 1.790 1.830 1.760 1.790 20,612 +0.00(+0.00%)
Oct 02, 2014 1.760 1.800 1.760 1.790 14,510 +0.02(+1.13%)
Oct 01, 2014 1.800 1.810 1.760 1.770 20,073 -0.01(-0.56%)
Sep 30, 2014 1.780 1.800 1.760 1.780 9,817 +0.00(+0.00%)
Sep 29, 2014 1.850 1.900 1.760 1.780 43,878 -0.09(-4.81%)
Sep 26, 2014 1.860 1.940 1.810 1.870 32,427 +0.05(+2.75%)
Sep 25, 2014 1.900 1.900 1.810 1.820 19,083 -0.06(-3.19%)
Sep 24, 2014 1.902 2.050 1.850 1.880 142,245 -0.04(-1.83%)
Sep 23, 2014 1.937 1.950 1.860 1.915 23,567 +0.00(+0.26%)
Sep 22, 2014 1.900 2.030 1.860 1.910 53,436 +0.01(+0.53%)
Sep 19, 2014 1.930 1.950 1.810 1.900 61,125 -0.01(-0.52%)
Sep 18, 2014 1.950 1.950 1.910 1.910 5,150 -0.01(-0.52%)
Sep 17, 2014 1.890 1.989 1.870 1.920 20,118 +0.02(+1.05%)
Sep 16, 2014 2.000 2.080 1.880 1.900 80,852 -0.13(-6.40%)
Sep 15, 2014 2.150 2.150 2.020 2.030 117,788 -0.12(-5.58%)
Sep 12, 2014 2.400 1.810 2.150 1,028,626 +0.34(+18.78%)
Sep 11, 2014 1.870 1.870 1.790 1.810 4,865 +0.02(+1.12%)
Sep 10, 2014 1.770 1.830 1.760 1.790 69,718 +0.02(+1.13%)
Sep 09, 2014 1.810 1.890 1.760 1.770 48,277 -0.04(-2.21%)
Sep 08, 2014 1.800 1.839 1.800 1.810 8,048 +0.00(+0.00%)
Sep 05, 2014 1.820 1.850 1.800 1.810 19,602 -0.00(-0.01%)
Sep 04, 2014 1.800 1.834 1.800 1.810 5,200 +0.01(+0.45%)
Sep 03, 2014 1.800 1.850 1.800 1.802 10,878 -0.02(-0.99%)
Sep 02, 2014 1.870 1.870 1.800 1.820 31,469 -0.07(-3.70%)
Aug 29, 2014 1.890 1.890 1.890 0 +0.03(+1.61%)
Aug 28, 2014 1.900 1.840 1.860 10,213 +0.01(+0.55%)
Aug 27, 2014 1.890 1.890 1.890 1.850 15,185 -0.02(-1.07%)
Aug 26, 2014 1.900 1.924 1.853 1.870 24,971 -0.01(-0.53%)
Aug 25, 2014 1.900 1.870 1.880 9,550 -0.02(-1.05%)
Aug 22, 2014 1.860 1.950 1.850 1.900 18,774 +0.04(+2.15%)
Aug 21, 2014 1.910 1.910 1.860 9,018 -0.05(-2.62%)
Aug 20, 2014 1.880 1.980 1.863 1.910 31,987 -0.01(-0.52%)
Aug 19, 2014 1.950 1.961 1.860 1.920 22,323 -0.03(-1.54%)
Aug 18, 2014 1.840 1.964 1.830 1.950 38,349 +0.08(+4.28%)
Aug 15, 2014 1.900 1.940 1.840 1.870 30,948 +0.01(+0.54%)
Aug 14, 2014 1.890 1.860 1.860 2,859 +0.00(+0.00%)
Aug 13, 2014 1.870 1.875 1.850 1.860 10,262 -0.05(-2.62%)
Aug 12, 2014 2.000 2.080 1.810 1.910 127,838 -0.04(-2.05%)
Aug 11, 2014 1.850 2.020 1.760 1.950 93,432 +0.13(+7.14%)
Aug 08, 2014 1.850 1.850 1.810 1.820 15,194 -0.03(-1.63%)
Aug 07, 2014 1.880 1.890 1.850 1.850 8,200 -0.03(-1.59%)
Aug 06, 2014 1.860 1.900 1.850 1.880 16,130 -0.02(-1.06%)
Aug 05, 2014 1.910 1.952 1.900 1.900 4,138 -0.01(-0.55%)
Aug 04, 2014 1.950 1.950 1.910 1.911 5,610 -0.05(-2.52%)
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