LANTRONIX (NQ: LTRX)
1.260 USD  -0.090 (-6.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 1.290 1.360 1.260 1.260 10,635 -0.09(-6.67%)
Sep 01, 2015 1.330 1.360 1.280 1.350 6,817 +0.00(+0.00%)
Aug 31, 2015 1.321 1.390 1.310 1.350 2,310 +0.00(+0.00%)
Aug 28, 2015 1.350 1.400 1.340 1.350 2,124 +0.01(+0.75%)
Aug 27, 2015 1.350 1.350 1.320 1.340 7,601 +0.02(+1.52%)
Aug 26, 2015 1.260 1.320 1.240 1.320 29,226 +0.06(+4.76%)
Aug 25, 2015 1.250 1.270 1.230 1.260 67,766 +0.02(+1.61%)
Aug 24, 2015 1.270 1.300 1.220 1.240 46,988 -0.03(-2.36%)
Aug 21, 2015 1.310 1.350 1.270 1.270 4,109 -0.06(-4.52%)
Aug 20, 2015 1.329 1.350 1.321 1.330 10,157 +0.01(+0.77%)
Aug 19, 2015 1.290 1.330 1.290 1.320 7,375 +0.01(+0.76%)
Aug 18, 2015 1.310 1.320 1.310 1.310 1,300 +0.00(+0.00%)
Aug 17, 2015 1.320 1.320 1.300 1.310 6,603 +0.02(+1.55%)
Aug 14, 2015 1.280 1.350 1.280 1.290 5,567 -0.05(-3.73%)
Aug 13, 2015 1.280 1.390 1.280 1.340 6,254 +0.07(+5.51%)
Aug 12, 2015 1.250 1.283 1.250 1.270 3,175 -0.04(-3.05%)
Aug 11, 2015 1.300 1.339 1.290 1.310 3,302 +0.01(+0.77%)
Aug 10, 2015 1.260 1.300 1.260 1.300 8,652 -0.00(-0.01%)
Aug 07, 2015 1.320 1.350 1.180 1.300 22,945 -0.11(-7.79%)
Aug 06, 2015 1.420 1.420 1.350 1.410 5,397 +0.08(+6.02%)
Aug 05, 2015 1.440 1.440 1.320 1.330 12,115 -0.07(-5.00%)
Aug 04, 2015 1.400 1.440 1.380 1.400 9,983 +0.17(+13.82%)
Aug 03, 2015 1.390 1.390 1.110 1.230 18,246 -0.16(-11.51%)
Jul 31, 2015 1.370 1.510 1.370 1.390 10,384 +0.01(+0.72%)
Jul 30, 2015 1.390 1.450 1.380 1.380 3,067 -0.05(-3.50%)
Jul 29, 2015 1.430 1.430 1.430 1.430 308 +0.03(+2.14%)
Jul 28, 2015 1.404 1.404 1.380 1.400 9,587 -0.05(-3.45%)
Jul 27, 2015 1.500 1.510 1.370 1.450 6,066 -0.05(-3.33%)
Jul 24, 2015 1.510 1.530 1.500 1.500 23,087 -0.03(-1.96%)
Jul 23, 2015 1.530 1.530 1.510 1.530 5,609 +0.00(+0.00%)
Jul 22, 2015 1.520 1.600 1.520 1.530 5,285 +0.02(+1.22%)
Jul 21, 2015 1.530 1.600 1.510 1.512 23,607 -0.04(-2.48%)
Jul 20, 2015 1.570 1.610 1.540 1.550 13,460 +0.00(+0.00%)
Jul 17, 2015 1.570 1.570 1.540 1.550 2,672 -0.02(-1.27%)
Jul 16, 2015 1.620 1.620 1.530 1.570 29,342 -0.06(-3.68%)
Jul 15, 2015 1.640 1.670 1.630 1.630 4,390 +0.00(+0.00%)
Jul 14, 2015 1.630 1.680 1.630 1.630 2,714 -0.01(-0.61%)
Jul 13, 2015 1.632 1.640 1.632 1.640 588 +0.01(+0.61%)
Jul 10, 2015 1.630 1.630 1.630 1.630 310 -0.02(-1.21%)
Jul 09, 2015 1.650 1.650 1.650 1.650 213 +0.00(+0.00%)
Jul 08, 2015 1.690 1.700 1.650 1.650 5,438 -0.02(-1.20%)
Jul 06, 2015 1.670 1.670 1.670 0 +0.03(+1.83%)
Jul 02, 2015 1.640 1.640 1.640 0 -0.01(-0.61%)
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