LANTRONIX (NQ: LTRX)
1.890 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.928 1.960 1.910 1.960 11,816 -0.04(-2.00%)
Jul 31, 2014 1.950 2.000 1.890 2.000 4,189 +0.05(+2.56%)
Jul 30, 2014 1.910 2.050 1.910 1.950 13,865 +0.02(+1.04%)
Jul 29, 2014 1.930 1.990 1.920 1.930 8,564 -0.08(-3.98%)
Jul 28, 2014 1.970 2.080 1.910 2.010 103,941 +0.00(+0.00%)
Jul 25, 2014 1.920 2.050 1.920 2.010 14,554 +0.04(+2.03%)
Jul 24, 2014 1.910 1.990 1.900 1.970 24,185 +0.04(+2.07%)
Jul 23, 2014 2.050 2.050 1.920 1.930 25,150 -0.08(-3.97%)
Jul 22, 2014 2.000 2.030 1.952 2.010 11,982 -0.03(-1.47%)
Jul 21, 2014 2.000 2.050 1.900 2.040 119,020 +0.07(+3.55%)
Jul 18, 2014 1.950 2.040 1.850 1.970 74,056 +0.08(+4.23%)
Jul 17, 2014 1.930 1.930 1.890 1.890 3,650 -0.06(-3.08%)
Jul 16, 2014 1.970 2.040 1.880 1.950 52,055 -0.05(-2.50%)
Jul 15, 2014 2.040 2.050 1.940 2.000 6,088 +0.00(+0.00%)
Jul 14, 2014 1.900 2.080 1.900 2.000 23,650 +0.08(+4.17%)
Jul 11, 2014 1.930 1.969 1.900 1.920 15,349 -0.03(-1.54%)
Jul 10, 2014 1.850 2.008 1.850 1.950 10,245 -0.04(-2.01%)
Jul 09, 2014 2.030 2.040 1.900 1.990 49,319 +0.06(+3.11%)
Jul 08, 2014 1.980 2.040 1.810 1.930 39,444 +0.02(+1.05%)
Jul 07, 2014 2.050 2.050 1.900 1.910 25,559 -0.14(-6.83%)
Jul 03, 2014 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 02, 2014 1.990 2.030 1.980 2.000 15,590 +0.03(+1.52%)
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