LANTRONIX (NQ: LTRX)
1.130 USD  -0.020 (-1.75%)
Streaming Delayed Price  /  Updated: 12:18 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 1.160 1.160 1.150 1.150 10,995 -0.00(-0.09%)
May 04, 2016 1.140 1.160 1.140 1.151 5,187 +0.04(+3.70%)
May 03, 2016 1.100 1.152 1.100 1.110 5,003 +0.03(+2.78%)
May 02, 2016 1.090 1.160 1.030 1.080 12,512 -0.05(-4.42%)
Apr 29, 2016 1.041 1.150 1.041 1.130 4,226 +0.03(+2.72%)
Apr 28, 2016 1.107 1.141 1.099 1.100 12,596 +0.02(+1.86%)
Apr 27, 2016 1.080 1.110 1.010 1.080 6,296 -0.03(-2.70%)
Apr 26, 2016 1.050 1.120 1.050 1.110 34,187 +0.06(+5.71%)
Apr 25, 2016 1.040 1.050 1.010 1.050 25,652 +0.04(+3.96%)
Apr 22, 2016 1.040 1.040 1.000 1.010 7,337 -0.01(-0.99%)
Apr 21, 2016 1.010 1.040 1.010 1.020 3,150 -0.03(-2.85%)
Apr 19, 2016 1.050 1.050 1.050 5 +0.01(+0.96%)
Apr 18, 2016 0.9020 1.050 0.9020 1.040 21,160 +0.11(+11.83%)
Apr 15, 2016 0.9900 1.000 0.9300 0.9300 2,750 -0.06(-6.06%)
Apr 14, 2016 0.9999 0.9999 0.9900 0.9900 400 -0.02(-1.98%)
Apr 13, 2016 1.000 1.010 0.8600 1.010 1,951 -0.01(-1.14%)
Apr 11, 2016 1.022 1.022 1.022 0 +0.03(+3.19%)
Apr 07, 2016 0.9900 0.9900 0.9900 0 +0.04(+4.21%)
Apr 06, 2016 0.9300 0.9500 0.9300 0.9500 971 +0.07(+8.47%)
Apr 04, 2016 0.8758 0.8758 0.8758 0 +0.02(+1.84%)
Apr 01, 2016 0.9000 0.9000 0.8300 0.8600 15,844 -0.09(-9.47%)
Mar 31, 2016 0.9700 0.9700 0.9500 0.9500 2,949 -0.05(-5.00%)
Mar 29, 2016 1.000 1.000 1.000 0 +0.12(+13.64%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8800 1,206 -0.01(-1.12%)
Mar 24, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 23, 2016 0.9300 0.9300 0.8600 0.8900 4,639 -0.05(-5.32%)
Mar 22, 2016 0.9100 0.9400 0.9100 0.9400 653 +0.01(+1.08%)
Mar 21, 2016 0.9300 0.9300 0.9300 0.9300 115 +0.03(+3.09%)
Mar 18, 2016 0.9500 0.9500 0.9021 0.9021 4,629 -0.09(-8.88%)
Mar 17, 2016 0.9300 1.000 0.9300 0.9900 948 +0.05(+5.32%)
Mar 15, 2016 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Mar 14, 2016 0.9400 0.9400 0.9300 0.9300 1,429 -0.02(-2.11%)
Mar 11, 2016 0.9880 0.9880 0.9300 0.9500 26,079 +0.00(+0.00%)
Mar 10, 2016 1.170 1.170 0.9300 0.9500 23,240 -0.10(-9.52%)
Mar 09, 2016 1.060 1.080 1.050 1.050 2,000 +0.02(+1.94%)
Mar 08, 2016 1.180 1.180 1.030 1.030 7,094 -0.12(-10.43%)
Mar 07, 2016 1.030 1.150 1.030 1.150 42,418 +0.18(+18.56%)
Mar 04, 2016 0.9300 1.000 0.9300 0.9700 10,798 -0.01(-1.02%)
Mar 03, 2016 0.9500 1.000 0.9316 0.9800 8,650 +0.04(+4.61%)
Mar 02, 2016 0.8800 0.9499 0.8536 0.9368 8,182 -0.00(-0.34%)
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