LANTRONIX (NQ: LTRX)
1.960 USD  +0.070 (+3.70%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 2.000 2.000 1.890 1.920 8,957 -0.05(-2.54%)
Oct 31, 2014 1.930 2.040 1.869 1.970 23,802 +0.14(+7.65%)
Oct 30, 2014 1.900 1.900 1.800 1.830 16,366 -0.05(-2.66%)
Oct 29, 2014 1.920 1.920 1.880 1.880 9,538 +0.02(+1.08%)
Oct 28, 2014 1.870 1.940 1.830 1.860 10,798 -0.02(-1.06%)
Oct 27, 2014 1.890 1.910 1.810 1.880 43,550 +0.03(+1.62%)
Oct 24, 2014 1.820 1.880 1.820 1.850 8,273 +0.04(+2.21%)
Oct 23, 2014 1.830 1.900 1.800 1.810 23,243 -0.02(-1.09%)
Oct 22, 2014 1.810 1.830 1.780 1.830 11,300 +0.00(+0.14%)
Oct 21, 2014 1.810 1.830 1.810 1.828 66,103 +0.04(+2.09%)
Oct 20, 2014 1.820 1.830 1.760 1.790 45,261 -0.01(-0.56%)
Oct 17, 2014 1.830 1.870 1.770 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 1.760 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%)
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