Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
LANTRONIX (NQ: LTRX)
1.680 USD  +0.010 (+0.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1.700 1.700 1.670 1.680 0 +0.01(+0.60%)
May 16, 2013 1.650 1.700 1.650 1.670 26,229 +0.01(+0.60%)
May 15, 2013 1.650 1.700 1.630 1.660 0 -0.07(-4.05%)
May 13, 2013 1.710 1.750 1.660 1.730 0 -0.02(-1.14%)
May 10, 2013 1.660 1.800 1.630 1.750 0 +0.00(+0.00%)
May 09, 2013 1.810 1.810 1.661 1.750 21,557 +0.07(+4.32%)
May 08, 2013 1.770 1.820 1.650 1.677 0 -0.10(-5.76%)
May 07, 2013 1.740 1.780 1.600 1.780 0 +0.04(+2.30%)
May 06, 2013 1.830 1.830 1.730 1.740 0 -0.05(-2.79%)
May 03, 2013 1.800 2.189 1.750 1.790 0 -0.40(-18.23%)
May 02, 2013 2.280 2.280 2.160 2.189 0 -0.02(-1.04%)
May 01, 2013 2.100 2.480 2.040 2.212 0 +0.14(+6.60%)
Apr 30, 2013 2.050 2.150 2.020 2.075 0 -0.03(-1.66%)
Apr 29, 2013 2.110 2.110 2.110 2.110 189 -0.05(-2.31%)
Apr 26, 2013 2.160 2.190 2.160 2.160 3,000 +0.00(+0.09%)
Apr 25, 2013 2.160 2.160 2.150 2.158 0 -0.00(-0.09%)
Apr 23, 2013 2.160 2.160 2.160 2.160 0 -0.08(-3.57%)
Apr 22, 2013 2.350 2.450 2.190 2.240 13,329 -0.11(-4.68%)
Apr 19, 2013 2.157 2.350 2.157 2.350 7,330 +0.11(+4.91%)
Apr 18, 2013 2.240 2.240 2.240 2.240 100 -0.05(-2.18%)
Apr 17, 2013 2.200 2.300 2.158 2.290 22,091 +0.06(+2.56%)
Apr 16, 2013 2.200 2.350 2.200 2.233 56,100 +0.03(+1.49%)
Apr 15, 2013 2.090 2.200 2.090 2.200 22,251 +0.07(+3.29%)
Apr 12, 2013 2.180 2.180 2.115 2.130 19,300 +0.00(+0.00%)
Apr 11, 2013 2.200 2.200 2.130 2.130 13,842 -0.07(-3.18%)
Apr 10, 2013 2.080 2.310 2.020 2.200 19,868 +0.09(+4.27%)
Apr 09, 2013 2.050 2.170 1.960 2.110 12,474 +0.02(+0.96%)
Apr 08, 2013 2.100 2.100 2.070 2.090 8,240 -0.02(-0.95%)
Apr 05, 2013 2.120 2.120 2.035 2.110 20,174 +0.02(+1.20%)
Apr 03, 2013 2.085 2.085 2.085 0 -0.04(-2.11%)
Apr 02, 2013 1.970 2.130 1.970 2.130 4,749 +0.03(+1.42%)
Apr 01, 2013 2.150 2.150 2.080 2.100 2,500 -0.05(-2.33%)
Mar 28, 2013 2.070 2.150 2.070 2.150 1,200 +0.02(+0.94%)
Mar 27, 2013 2.030 2.130 2.000 2.130 2,300 +0.03(+1.43%)
Mar 26, 2013 2.100 2.100 2.100 2.100 100 -0.02(-0.94%)
Mar 25, 2013 2.170 2.190 2.040 2.120 10,553 -0.07(-3.20%)
Mar 22, 2013 2.190 2.190 2.190 2.190 100 -0.01(-0.45%)
Mar 21, 2013 2.170 2.200 2.150 2.200 4,207 +0.01(+0.46%)
Mar 20, 2013 2.200 2.200 2.190 2.190 625 +0.00(+0.00%)
Mar 19, 2013 2.140 2.350 2.090 2.190 45,652 +0.11(+5.29%)
Mar 18, 2013 1.910 2.090 1.910 2.080 19,198 +0.09(+4.52%)
Mar 15, 2013 1.960 1.990 1.950 1.990 118,765 -0.01(-0.50%)
Mar 14, 2013 2.010 2.140 1.960 2.000 119,349 +0.00(+0.00%)
Mar 13, 2013 2.100 2.100 1.930 2.000 2,240 -0.06(-2.91%)
Mar 12, 2013 2.100 2.100 2.060 2.060 7,784 +0.01(+0.49%)
Mar 11, 2013 2.040 2.050 2.040 2.050 1,903 +0.02(+0.99%)
Mar 08, 2013 2.000 2.030 2.000 2.030 2,000 +0.05(+2.78%)
Mar 07, 2013 1.920 1.975 1.900 1.975 24,559 -0.02(-1.25%)
Mar 06, 2013 1.970 2.000 1.970 2.000 632 -0.04(-1.96%)
Mar 05, 2013 2.000 2.070 2.000 2.040 11,188 +0.04(+2.00%)
Mar 04, 2013 2.000 2.010 1.990 2.000 42,634 +0.05(+2.56%)
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 Telekurs USA
Postage Rates Bots go here