LANTRONIX (NQ: LTRX)
2.010 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 1.970 2.080 1.910 2.010 103,941 +0.00(+0.00%)
Jul 25, 2014 1.920 2.050 1.920 2.010 14,554 +0.04(+2.03%)
Jul 24, 2014 1.910 1.990 1.900 1.970 24,185 +0.04(+2.07%)
Jul 23, 2014 2.050 2.050 1.920 1.930 25,150 -0.08(-3.97%)
Jul 22, 2014 2.000 2.030 1.952 2.010 11,982 -0.03(-1.47%)
Jul 21, 2014 2.000 2.050 1.900 2.040 119,020 +0.07(+3.55%)
Jul 18, 2014 1.950 2.040 1.850 1.970 74,056 +0.08(+4.23%)
Jul 17, 2014 1.930 1.930 1.890 1.890 3,650 -0.06(-3.08%)
Jul 16, 2014 1.970 2.040 1.880 1.950 52,055 -0.05(-2.50%)
Jul 15, 2014 2.040 2.050 1.940 2.000 6,088 +0.00(+0.00%)
Jul 14, 2014 1.900 2.080 1.900 2.000 23,650 +0.08(+4.17%)
Jul 11, 2014 1.930 1.969 1.900 1.920 15,349 -0.03(-1.54%)
Jul 10, 2014 1.850 2.008 1.850 1.950 10,245 -0.04(-2.01%)
Jul 09, 2014 2.030 2.040 1.900 1.990 49,319 +0.06(+3.11%)
Jul 08, 2014 1.980 2.040 1.810 1.930 39,444 +0.02(+1.05%)
Jul 07, 2014 2.050 2.050 1.900 1.910 25,559 -0.14(-6.83%)
Jul 03, 2014 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 02, 2014 1.990 2.030 1.980 2.000 15,590 +0.03(+1.52%)
Jul 01, 2014 1.950 2.000 1.950 1.970 4,936 +0.00(+0.00%)
Jun 30, 2014 1.970 1.990 1.940 1.970 8,964 -0.07(-3.43%)
Jun 27, 2014 1.920 2.040 1.910 2.040 7,386 +0.09(+4.62%)
Jun 26, 2014 1.930 1.950 1.920 1.950 7,463 +0.03(+1.56%)
Jun 25, 2014 1.950 1.950 1.920 1.920 8,161 -0.06(-3.03%)
Jun 24, 2014 1.950 1.990 1.950 1.980 4,927 -0.02(-1.00%)
Jun 23, 2014 2.030 2.030 1.950 2.000 10,751 +0.00(+0.00%)
Jun 20, 2014 2.070 2.070 1.990 2.000 18,608 +0.01(+0.50%)
Jun 19, 2014 2.020 2.080 1.990 1.990 13,427 -0.05(-2.45%)
Jun 18, 2014 2.080 2.080 2.016 2.040 5,214 -0.04(-1.92%)
Jun 17, 2014 2.050 2.090 1.980 2.080 27,654 +0.03(+1.46%)
Jun 16, 2014 2.050 2.070 1.942 2.050 19,182 +0.03(+1.49%)
Jun 13, 2014 2.060 2.080 2.009 2.020 21,942 -0.01(-0.50%)
Jun 12, 2014 2.070 2.120 1.970 2.030 31,198 -0.03(-1.46%)
Jun 11, 2014 2.010 2.060 2.010 2.060 24,481 +0.02(+0.98%)
Jun 10, 2014 1.990 2.070 2.040 2.040 12,580 +0.18(+9.68%)
Jun 06, 2014 1.980 1.980 1.860 1.860 7,746 -0.09(-4.62%)
Jun 05, 2014 1.970 1.980 1.920 1.950 20,018 -0.02(-1.02%)
Jun 04, 2014 2.070 2.080 1.892 1.970 16,804 -0.01(-0.51%)
Jun 03, 2014 2.009 2.030 1.950 1.980 9,142 -0.04(-1.98%)
Jun 02, 2014 1.960 2.040 1.930 2.020 71,034 +0.04(+2.02%)
May 30, 2014 1.920 1.990 1.920 1.980 32,776 +0.08(+4.21%)
May 29, 2014 1.870 1.930 1.850 1.900 20,125 -0.03(-1.55%)
May 28, 2014 1.900 2.000 1.850 1.930 28,039 +0.05(+2.66%)
May 27, 2014 1.810 1.920 1.810 1.880 31,819 +0.07(+3.87%)
May 23, 2014 1.810 1.810 1.810 0 +0.04(+2.26%)
May 22, 2014 1.800 1.840 1.770 1.770 10,575 -0.05(-2.75%)
May 21, 2014 1.850 1.850 1.790 1.820 19,975 -0.01(-0.55%)
May 20, 2014 1.780 1.833 1.780 1.830 9,642 -0.01(-0.54%)
May 19, 2014 1.790 1.850 1.790 1.840 22,961 +0.05(+2.79%)
May 16, 2014 1.790 1.790 1.760 1.790 20,635 +0.00(+0.00%)
May 15, 2014 1.780 1.790 1.770 1.790 12,150 +0.02(+1.13%)
May 14, 2014 1.830 1.830 1.760 1.770 16,516 -0.08(-4.32%)
May 13, 2014 1.780 1.860 1.780 1.850 23,043 +0.08(+4.52%)
May 12, 2014 1.800 1.830 1.770 1.770 27,313 -0.01(-0.56%)
May 09, 2014 1.770 1.790 1.760 1.780 12,200 -0.02(-1.11%)
May 08, 2014 1.790 1.860 1.770 1.800 28,988 +0.02(+1.12%)
May 07, 2014 1.799 1.820 1.770 1.780 18,201 -0.02(-1.11%)
May 06, 2014 1.838 1.860 1.790 1.800 42,109 -0.05(-2.70%)
May 05, 2014 1.900 1.900 1.800 1.850 38,749 -0.04(-2.12%)
May 02, 2014 2.000 2.000 1.880 1.890 32,109 -0.09(-4.55%)
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