LANTRONIX (NQ: LTRX)
1.400 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 1.404 1.404 1.380 1.400 9,587 -0.05(-3.45%)
Jul 27, 2015 1.500 1.510 1.370 1.450 6,066 -0.05(-3.33%)
Jul 24, 2015 1.510 1.530 1.500 1.500 23,087 -0.03(-1.96%)
Jul 23, 2015 1.530 1.530 1.510 1.530 5,609 +0.00(+0.00%)
Jul 22, 2015 1.520 1.600 1.520 1.530 5,285 +0.02(+1.22%)
Jul 21, 2015 1.530 1.600 1.510 1.512 23,607 -0.04(-2.48%)
Jul 20, 2015 1.570 1.610 1.540 1.550 13,460 +0.00(+0.00%)
Jul 17, 2015 1.570 1.570 1.540 1.550 2,672 -0.02(-1.27%)
Jul 16, 2015 1.570 29,342 -0.06(-3.68%)
Jul 15, 2015 1.640 1.670 1.630 1.630 4,390 +0.00(+0.00%)
Jul 14, 2015 1.630 1.680 1.630 1.630 2,714 -0.01(-0.61%)
Jul 13, 2015 1.632 1.640 1.632 1.640 588 +0.01(+0.61%)
Jul 10, 2015 1.630 1.630 1.630 1.630 310 -0.02(-1.21%)
Jul 09, 2015 1.650 1.650 1.650 1.650 213 +0.00(+0.00%)
Jul 08, 2015 1.690 1.700 1.650 1.650 5,438 -0.02(-1.20%)
Jul 06, 2015 1.670 1.670 1.670 0 +0.03(+1.83%)
Jul 02, 2015 1.640 1.640 1.640 0 -0.01(-0.61%)
Jul 01, 2015 1.690 1.700 1.650 1.650 6,104 +0.00(+0.00%)
Jun 30, 2015 1.700 1.700 1.650 1.650 6,214 -0.06(-3.51%)
Jun 29, 2015 1.710 1.710 1.710 1.710 380 +0.01(+0.59%)
Jun 26, 2015 1.700 1.700 1.650 1.700 2,650 -0.04(-2.30%)
Jun 25, 2015 1.700 1.740 1.700 1.740 2,782 +0.01(+0.58%)
Jun 24, 2015 1.700 1.740 1.700 1.730 3,379 +0.02(+1.17%)
Jun 23, 2015 1.710 1.720 1.710 1.710 672 +0.00(+0.00%)
Jun 22, 2015 1.659 1.720 1.630 1.710 5,380 +0.09(+5.56%)
Jun 19, 2015 1.700 1.710 1.600 1.620 33,963 -0.10(-5.81%)
Jun 18, 2015 1.650 1.720 1.650 1.720 14,674 +0.02(+1.18%)
Jun 17, 2015 1.710 1.730 1.685 1.700 26,948 +0.01(+0.59%)
Jun 16, 2015 1.660 1.720 1.650 1.690 26,666 -0.01(-0.59%)
Jun 15, 2015 1.700 1.730 1.660 1.700 11,058 +0.00(+0.00%)
Jun 12, 2015 1.710 1.720 1.637 1.700 6,198 +0.02(+1.19%)
Jun 11, 2015 1.620 1.720 1.610 1.680 37,143 +0.03(+1.82%)
Jun 10, 2015 1.650 1.720 1.645 1.650 19,024 +0.02(+1.23%)
Jun 09, 2015 1.620 1.650 1.570 1.630 34,496 +0.00(+0.00%)
Jun 08, 2015 1.550 1.660 1.550 1.630 14,351 +0.12(+7.89%)
Jun 05, 2015 1.511 1.511 1.511 1.511 278 -0.02(-1.25%)
Jun 04, 2015 1.570 1.600 1.510 1.530 49,735 -0.06(-3.77%)
Jun 03, 2015 1.570 1.600 1.560 1.590 49,835 +0.03(+1.92%)
Jun 02, 2015 1.540 1.560 1.510 1.560 4,301 +0.02(+1.30%)
Jun 01, 2015 1.540 1.550 1.530 1.540 1,001 -0.01(-0.65%)
May 29, 2015 1.540 1.550 1.537 1.550 567 +0.01(+0.65%)
May 28, 2015 1.530 1.550 1.510 1.540 12,934 +0.01(+0.65%)
May 27, 2015 1.580 1.580 1.530 1.530 2,925 -0.03(-1.92%)
May 26, 2015 1.522 1.570 1.510 1.560 9,100 +0.02(+1.30%)
May 22, 2015 1.540 1.540 1.540 0 -0.02(-1.28%)
May 21, 2015 1.530 1.570 1.510 1.560 12,650 +0.04(+2.63%)
May 20, 2015 1.550 1.570 1.520 1.520 28,641 -0.03(-1.94%)
May 19, 2015 1.570 1.570 1.540 1.550 18,839 -0.02(-1.57%)
May 18, 2015 1.580 1.599 1.570 1.575 7,567 -0.03(-1.58%)
May 15, 2015 1.572 1.600 1.570 1.600 7,851 +0.03(+1.91%)
May 14, 2015 1.600 1.600 1.550 1.570 21,439 -0.04(-2.48%)
May 13, 2015 1.620 1.620 1.610 1.610 941 -0.01(-0.62%)
May 12, 2015 1.650 1.650 1.620 1.620 10,433 -0.03(-1.82%)
May 11, 2015 1.570 1.760 1.568 1.650 112,805 +0.09(+5.66%)
May 08, 2015 1.600 1.600 1.540 1.562 28,696 -0.04(-2.40%)
May 07, 2015 1.570 1.600 1.570 1.600 2,218 +0.02(+1.26%)
May 06, 2015 1.630 1.640 1.580 1.580 6,090 -0.05(-3.06%)
May 05, 2015 1.600 1.630 1.600 1.630 3,798 +0.06(+3.82%)
May 04, 2015 1.530 1.570 1.530 1.570 13,831 +0.02(+1.29%)
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