LANTRONIX (NQ: LTRX)
1.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.800 1.810 1.760 1.770 20,073 -0.01(-0.56%)
Sep 30, 2014 1.780 1.800 1.760 1.780 9,817 +0.00(+0.00%)
Sep 29, 2014 1.850 1.900 1.760 1.780 43,878 -0.09(-4.81%)
Sep 26, 2014 1.860 1.940 1.810 1.870 32,427 +0.05(+2.75%)
Sep 25, 2014 1.900 1.900 1.810 1.820 19,083 -0.06(-3.19%)
Sep 24, 2014 1.902 2.050 1.850 1.880 142,245 -0.04(-1.83%)
Sep 23, 2014 1.937 1.950 1.860 1.915 23,567 +0.00(+0.26%)
Sep 22, 2014 1.900 2.030 1.860 1.910 53,436 +0.01(+0.53%)
Sep 19, 2014 1.930 1.950 1.810 1.900 61,125 -0.01(-0.52%)
Sep 18, 2014 1.950 1.950 1.910 1.910 5,150 -0.01(-0.52%)
Sep 17, 2014 1.890 1.989 1.870 1.920 20,118 +0.02(+1.05%)
Sep 16, 2014 2.000 2.080 1.880 1.900 80,852 -0.13(-6.40%)
Sep 15, 2014 2.150 2.150 2.020 2.030 117,788 -0.12(-5.58%)
Sep 12, 2014 2.400 1.810 2.150 1,028,626 +0.34(+18.78%)
Sep 11, 2014 1.870 1.870 1.790 1.810 4,865 +0.02(+1.12%)
Sep 10, 2014 1.770 1.830 1.760 1.790 69,718 +0.02(+1.13%)
Sep 09, 2014 1.810 1.890 1.760 1.770 48,277 -0.04(-2.21%)
Sep 08, 2014 1.800 1.839 1.800 1.810 8,048 +0.00(+0.00%)
Sep 05, 2014 1.820 1.850 1.800 1.810 19,602 -0.00(-0.01%)
Sep 04, 2014 1.800 1.834 1.800 1.810 5,200 +0.01(+0.45%)
Sep 03, 2014 1.800 1.850 1.800 1.802 10,878 -0.02(-0.99%)
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