LANTRONIX (NQ: LTRX)
1.040 USD  -0.100 (-8.78%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 1.120 1.120 0.9901 1.040 7,396 -0.10(-8.78%)
Feb 03, 2016 1.140 1.140 1.140 20 +0.02(+1.79%)
Feb 02, 2016 1.090 1.140 1.090 1.120 8,271 -0.05(-4.28%)
Jan 28, 2016 1.170 1.170 1.170 46 +0.02(+1.74%)
Jan 27, 2016 1.150 1.150 1.150 1.150 157 +0.03(+2.68%)
Jan 26, 2016 1.150 1.153 1.120 1.120 6,238 -0.03(-2.61%)
Jan 25, 2016 1.120 1.240 1.120 1.150 459 +0.03(+2.68%)
Jan 22, 2016 1.120 1.120 1.120 1.120 112 +0.00(+0.00%)
Jan 21, 2016 1.080 1.122 1.080 1.120 1,595 +0.00(+0.00%)
Jan 20, 2016 0.9920 1.120 0.9920 1.120 10,914 +0.01(+0.90%)
Jan 19, 2016 1.080 1.110 1.080 1.110 812 -0.01(-0.89%)
Jan 15, 2016 1.120 1.120 1.120 0 +0.01(+0.90%)
Jan 14, 2016 1.140 1.160 1.110 1.110 17,490 -0.01(-1.18%)
Jan 13, 2016 1.180 1.190 1.123 1.123 19,453 -0.10(-8.39%)
Jan 12, 2016 1.130 1.300 1.130 1.226 8,190 +0.10(+8.50%)
Jan 11, 2016 1.200 1.230 1.130 1.130 4,959 -0.02(-1.74%)
Jan 08, 2016 1.130 1.130 1.150 7,103 +0.02(+1.76%)
Jan 07, 2016 1.130 1.210 1.130 1.130 9,346 -0.02(-1.39%)
Jan 06, 2016 1.130 1.250 1.130 1.146 16,054 +0.02(+1.42%)
Jan 05, 2016 1.131 1.166 1.130 1.130 9,277 -0.05(-4.24%)
Jan 04, 2016 1.230 1.230 1.180 1.180 3,120 +0.05(+4.42%)
Dec 31, 2015 1.130 1.130 1.130 0 -0.05(-4.24%)
Dec 30, 2015 1.210 1.210 1.180 1.180 1,800 -0.04(-3.28%)
Dec 29, 2015 1.250 1.250 1.220 1.220 5,508 +0.05(+4.27%)
Dec 28, 2015 1.200 1.350 1.150 1.170 17,364 -0.02(-1.69%)
Dec 24, 2015 1.190 1.190 1.190 0 +0.03(+2.52%)
Dec 23, 2015 1.238 1.273 1.160 1.161 10,600 -0.06(-4.84%)
Dec 22, 2015 1.210 1.370 1.150 1.220 13,221 +0.01(+0.83%)
Dec 21, 2015 1.150 1.265 1.130 1.210 18,687 +0.06(+5.22%)
Dec 18, 2015 1.350 1.350 1.130 1.150 8,717 -0.13(-10.15%)
Dec 17, 2015 1.260 1.280 1.260 1.280 10,926 +0.07(+5.78%)
Dec 16, 2015 1.200 1.210 1.120 1.210 5,709 +0.01(+0.83%)
Dec 15, 2015 1.193 1.200 1.190 1.200 7,606 +0.03(+2.56%)
Dec 14, 2015 1.200 1.200 1.140 1.170 1,565 -0.03(-2.50%)
Dec 11, 2015 1.140 1.200 1.140 1.200 3,295 +0.00(+0.00%)
Dec 10, 2015 1.200 1.210 1.200 1.200 7,955 +0.00(+0.00%)
Dec 09, 2015 1.206 1.213 1.190 1.200 5,107 +0.00(+0.00%)
Dec 08, 2015 1.163 1.220 1.163 1.200 6,272 +0.05(+4.35%)
Dec 07, 2015 1.120 1.170 1.120 1.150 6,130 +0.03(+2.68%)
Dec 04, 2015 1.140 1.160 1.120 1.120 12,737 +0.00(+0.00%)
Dec 03, 2015 1.124 1.210 1.120 1.120 3,400 -0.02(-1.75%)
Dec 02, 2015 1.140 1.170 1.130 1.140 17,018 -0.05(-4.20%)
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