LANTRONIX (NQ: LTRX)
1.980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.980 1.980 1.980 0 -0.02(-1.00%)
Apr 16, 2014 1.960 2.180 1.910 2.000 36,856 +0.08(+4.17%)
Apr 15, 2014 1.930 1.950 1.870 1.920 13,425 -0.08(-4.00%)
Apr 14, 2014 1.990 2.020 1.940 2.000 16,517 +0.06(+3.09%)
Apr 11, 2014 1.890 1.950 1.890 1.940 32,864 +0.03(+1.32%)
Apr 10, 2014 2.020 2.020 1.900 1.915 24,326 -0.13(-6.14%)
Apr 09, 2014 1.930 2.040 1.870 2.040 42,975 +0.11(+5.70%)
Apr 08, 2014 1.940 1.940 1.860 1.930 63,269 +0.01(+0.52%)
Apr 07, 2014 2.040 2.040 1.910 1.920 75,741 -0.12(-5.88%)
Apr 04, 2014 2.080 2.110 2.000 2.040 50,181 +0.01(+0.49%)
Apr 03, 2014 2.150 2.150 2.020 2.030 101,266 -0.08(-3.79%)
Apr 02, 2014 2.180 2.180 2.088 2.110 102,425 -0.04(-1.86%)
Apr 01, 2014 2.060 2.200 2.060 2.150 34,710 +0.07(+3.37%)
Mar 31, 2014 2.080 2.100 2.070 2.080 21,306 +0.03(+1.46%)
Mar 28, 2014 2.050 2.100 2.020 2.050 25,535 +0.01(+0.49%)
Mar 27, 2014 2.100 2.100 2.010 2.040 37,751 -0.05(-2.39%)
Mar 26, 2014 2.130 2.130 2.070 2.090 46,191 -0.02(-0.95%)
Mar 25, 2014 2.080 2.140 2.070 2.110 30,076 +0.02(+0.96%)
Mar 24, 2014 2.140 2.240 2.020 2.090 49,468 -0.04(-1.88%)
Mar 21, 2014 2.080 2.140 2.050 2.130 97,033 +0.10(+4.93%)
Mar 20, 2014 2.120 2.199 2.010 2.030 274,667 -0.07(-3.33%)
Mar 19, 2014 2.190 2.239 2.080 2.100 188,592 -0.08(-3.67%)
Mar 18, 2014 2.280 2.290 2.170 2.180 68,968 -0.06(-2.68%)
Mar 17, 2014 2.210 2.280 2.180 2.240 45,667 +0.09(+4.19%)
Mar 14, 2014 2.140 2.220 2.090 2.150 65,466 -0.02(-0.92%)
Mar 13, 2014 2.270 2.280 2.100 2.170 266,897 -0.13(-5.65%)
Mar 12, 2014 2.370 2.410 2.210 2.300 248,102 -0.08(-3.26%)
Mar 11, 2014 2.510 2.590 2.370 2.378 84,752 -0.17(-6.76%)
Mar 10, 2014 2.360 2.740 2.350 2.550 136,668 +0.15(+6.25%)
Mar 07, 2014 2.360 2.540 2.310 2.400 103,784 +0.04(+1.69%)
Mar 06, 2014 2.560 2.560 2.340 2.360 200,697 -0.20(-7.81%)
Mar 05, 2014 2.660 2.660 2.520 2.560 79,317 -0.04(-1.54%)
Mar 04, 2014 2.600 2.740 2.600 2.600 114,201 +0.02(+0.78%)
Mar 03, 2014 2.480 2.750 2.480 2.580 97,607 +0.02(+0.78%)
Feb 28, 2014 2.600 2.659 2.500 2.560 74,102 -0.01(-0.39%)
Feb 27, 2014 2.670 2.790 2.490 2.570 250,907 -0.09(-3.39%)
Feb 26, 2014 2.750 2.840 2.480 2.660 442,632 -0.07(-2.56%)
Feb 25, 2014 2.840 3.310 2.620 2.730 3,321,917 +0.39(+16.67%)
Feb 24, 2014 2.190 2.440 2.160 2.340 275,486 +0.18(+8.33%)
Feb 21, 2014 2.120 2.190 2.120 2.160 54,283 -0.03(-1.37%)
Feb 20, 2014 2.160 2.200 2.050 2.190 55,728 +0.08(+3.79%)
Feb 19, 2014 2.070 2.200 2.070 2.110 63,793 +0.03(+1.44%)
Feb 18, 2014 2.220 2.310 2.060 2.080 165,717 -0.07(-3.26%)
Feb 14, 2014 2.150 2.150 2.150 0 -0.07(-3.15%)
Feb 13, 2014 2.430 2.450 2.220 2.220 129,631 -0.24(-9.76%)
Feb 12, 2014 2.511 2.511 2.400 2.460 74,117 -0.05(-1.99%)
Feb 11, 2014 2.550 2.600 2.440 2.510 76,262 +0.01(+0.40%)
Feb 10, 2014 2.560 2.600 2.430 2.500 73,917 -0.05(-1.96%)
Feb 07, 2014 2.500 2.630 2.400 2.550 143,527 +0.14(+5.81%)
Feb 06, 2014 2.470 2.640 2.391 2.410 109,603 -0.11(-4.37%)
Feb 05, 2014 2.450 2.580 2.350 2.520 75,221 +0.06(+2.44%)
Feb 04, 2014 2.390 2.590 2.200 2.460 146,385 +0.07(+2.93%)
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