LANTRONIX (NQ: LTRX)
1.770 USD  -0.030 (-1.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1.790 1.800 1.760 1.770 12,660 -0.03(-1.67%)
Mar 26, 2015 1.780 1.800 1.780 1.800 664 +0.00(+0.00%)
Mar 25, 2015 1.780 1.800 1.780 1.800 8,140 -0.04(-2.17%)
Mar 24, 2015 1.830 1.840 1.830 1.840 3,715 +0.01(+0.55%)
Mar 23, 2015 1.780 1.830 1.780 1.830 5,251 +0.05(+2.81%)
Mar 20, 2015 1.800 1.880 1.780 1.780 28,221 -0.01(-0.56%)
Mar 19, 2015 1.780 1.800 1.770 1.790 3,214 +0.01(+0.56%)
Mar 18, 2015 1.756 1.790 1.756 1.780 2,745 +0.00(+0.00%)
Mar 17, 2015 1.780 1.790 1.780 1.780 342 -0.01(-0.56%)
Mar 16, 2015 1.750 1.790 1.750 1.790 4,449 -0.03(-1.65%)
Mar 13, 2015 1.751 1.820 1.750 1.820 12,656 +0.01(+0.55%)
Mar 12, 2015 1.750 1.810 1.750 1.810 6,167 +0.05(+2.84%)
Mar 11, 2015 1.760 1.780 1.749 1.760 2,721 -0.02(-1.12%)
Mar 10, 2015 1.758 1.780 1.758 1.780 1,573 +0.00(+0.00%)
Mar 09, 2015 1.760 1.800 1.740 1.780 11,660 -0.01(-0.56%)
Mar 06, 2015 1.751 1.790 1.751 1.790 1,203 +0.03(+1.70%)
Mar 05, 2015 1.770 1.770 1.760 1.760 3,290 -0.01(-0.56%)
Mar 04, 2015 1.790 1.791 1.750 1.770 8,990 -0.02(-1.12%)
Mar 03, 2015 1.840 1.790 5,245 -0.01(-0.56%)
Mar 02, 2015 1.800 1.830 1.790 1.800 8,566 +0.03(+1.69%)
Feb 27, 2015 1.770 1.840 1.750 1.770 21,500 +0.00(+0.00%)
Feb 26, 2015 1.790 1.770 4,408 -0.02(-1.12%)
Feb 25, 2015 1.770 1.801 1.770 1.790 3,706 +0.02(+1.12%)
Feb 24, 2015 1.790 1.820 1.770 1.770 9,917 +0.01(+0.57%)
Feb 23, 2015 1.790 1.800 1.756 1.760 16,747 -0.04(-2.22%)
Feb 20, 2015 1.800 1.850 1.800 1.800 6,460 +0.01(+0.56%)
Feb 19, 2015 1.850 1.880 1.740 1.790 26,123 -0.04(-2.19%)
Feb 18, 2015 2.000 2.000 1.820 1.830 21,626 -0.14(-7.11%)
Feb 17, 2015 1.740 2.040 1.740 1.970 225,297 +0.23(+13.22%)
Feb 13, 2015 1.740 1.740 1.740 0 +0.02(+1.16%)
Feb 12, 2015 1.730 1.740 1.700 1.720 8,000 +0.02(+1.18%)
Feb 11, 2015 1.695 1.730 1.695 1.700 5,834 +0.02(+1.19%)
Feb 10, 2015 1.680 1.730 1.680 1.680 6,597 -0.04(-2.33%)
Feb 09, 2015 1.720 1.720 1.720 1.720 250 +0.06(+3.61%)
Feb 06, 2015 1.740 1.740 1.650 1.660 25,909 +0.00(+0.00%)
Feb 05, 2015 1.730 1.730 1.610 1.660 43,116 -0.02(-1.19%)
Feb 04, 2015 1.700 1.740 1.680 1.680 26,360 +0.00(+0.00%)
Feb 03, 2015 1.780 1.820 1.650 1.680 52,473 -0.12(-6.67%)
Feb 02, 2015 1.820 1.912 1.800 1.800 32,121 -0.12(-6.25%)
Jan 30, 2015 2.050 2.050 1.790 1.920 113,137 -0.26(-11.93%)
Jan 29, 2015 2.200 2.200 2.160 2.180 10,104 -0.05(-2.09%)
Jan 28, 2015 2.172 2.250 2.167 2.227 17,405 +0.05(+2.13%)
Jan 27, 2015 2.040 2.190 2.020 2.180 3,603 +0.02(+0.93%)
Jan 26, 2015 2.180 2.180 2.050 2.160 18,092 +0.01(+0.47%)
Jan 23, 2015 2.110 2.170 2.090 2.150 22,758 +0.11(+5.39%)
Jan 22, 2015 2.120 2.175 2.040 2.040 5,024 -0.02(-0.97%)
Jan 21, 2015 2.140 2.190 2.030 2.060 10,547 -0.12(-5.50%)
Jan 20, 2015 2.190 2.200 2.090 2.180 13,432 +0.06(+2.83%)
Jan 16, 2015 2.100 2.170 2.100 2.120 19,229 +0.06(+2.91%)
Jan 15, 2015 2.090 1.950 2.060 14,700 +0.00(+0.00%)
Jan 14, 2015 2.130 2.160 1.950 2.060 23,910 -0.13(-5.94%)
Jan 13, 2015 2.190 29,353 -0.03(-1.35%)
Jan 12, 2015 2.250 2.270 2.150 2.220 50,629 +0.04(+1.83%)
Jan 09, 2015 2.090 2.240 2.090 2.180 79,271 +0.13(+6.34%)
Jan 08, 2015 1.980 2.120 1.960 2.050 27,250 -0.05(-2.38%)
Jan 07, 2015 1.931 2.100 1.931 2.100 39,478 +0.10(+5.00%)
Jan 06, 2015 2.000 2.000 1.931 2.000 3,729 -0.01(-0.50%)
Jan 05, 2015 2.090 2.100 2.000 2.010 11,944 -0.06(-2.90%)
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