ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lantronix Inc (NQ: LTRX )

3.890 -0.030 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.960 4.000 3.880 3.890 158,717 -0.03(-0.77%)
Oct 03, 2024 3.950 3.950 3.820 3.920 133,960 -0.03(-0.76%)
Oct 02, 2024 4.020 4.060 3.940 3.950 143,537 -0.06(-1.50%)
Oct 01, 2024 4.070 4.102 3.890 4.010 280,890 -0.11(-2.67%)
Sep 30, 2024 4.150 4.330 4.050 4.120 463,297 -0.04(-0.96%)
Sep 27, 2024 3.940 4.270 3.860 4.160 470,925 +0.27(+6.94%)
Sep 26, 2024 3.790 3.940 3.750 3.890 244,306 +0.09(+2.37%)
Sep 25, 2024 3.800 3.850 3.760 3.800 122,561 +0.01(+0.26%)
Sep 24, 2024 3.840 3.870 3.760 3.790 151,444 -0.04(-1.04%)
Sep 23, 2024 3.890 3.935 3.750 3.830 222,867 +0.00(+0.00%)
Sep 20, 2024 3.950 3.950 3.810 3.830 332,594 -0.11(-2.92%)
Sep 19, 2024 4.180 4.180 3.840 3.945 428,945 -0.11(-2.71%)
Sep 18, 2024 3.920 4.160 3.920 4.055 335,082 +0.14(+3.71%)
Sep 17, 2024 4.340 4.350 3.860 3.910 459,379 -0.37(-8.64%)
Sep 16, 2024 4.380 4.520 4.110 4.280 750,452 -0.16(-3.60%)
Sep 13, 2024 4.450 4.550 4.360 4.440 575,024 -0.03(-0.67%)
Sep 12, 2024 4.290 4.500 4.250 4.470 562,027 +0.18(+4.20%)
Sep 11, 2024 3.990 4.300 3.830 4.290 709,832 +0.36(+9.16%)
Sep 10, 2024 4.060 4.090 3.790 3.930 741,493 -0.21(-5.07%)
Sep 09, 2024 3.800 4.170 3.720 4.140 869,635 +0.44(+11.89%)
Sep 06, 2024 3.400 3.710 3.220 3.700 981,685 +0.37(+11.11%)
Sep 05, 2024 3.450 3.499 3.320 3.330 282,750 -0.12(-3.48%)
Sep 04, 2024 3.460 3.510 3.415 3.450 184,278 -0.02(-0.58%)
Sep 03, 2024 3.560 3.590 3.440 3.470 257,813 -0.12(-3.34%)
Aug 30, 2024 3.560 3.620 3.550 3.590 199,604 +0.02(+0.56%)
Aug 29, 2024 3.580 3.660 3.530 3.570 76,270 -0.01(-0.28%)
Aug 28, 2024 3.540 3.830 3.510 3.580 314,429 +0.02(+0.56%)
Aug 27, 2024 3.490 3.590 3.450 3.560 124,334 +0.04(+1.14%)
Aug 26, 2024 3.650 3.655 3.324 3.520 253,458 -0.15(-4.09%)
Aug 23, 2024 3.600 3.730 3.600 3.670 106,021 +0.08(+2.23%)
Aug 22, 2024 3.590 3.640 3.550 3.590 98,169 -0.02(-0.55%)
Aug 21, 2024 3.650 3.719 3.580 3.610 139,863 -0.03(-0.82%)
Aug 20, 2024 3.630 3.730 3.565 3.640 157,526 +0.01(+0.28%)
Aug 19, 2024 3.500 3.630 3.500 3.630 129,819 +0.13(+3.71%)
Aug 16, 2024 3.390 3.500 3.390 3.500 94,728 +0.05(+1.45%)
Aug 15, 2024 3.360 3.490 3.330 3.450 126,519 +0.10(+2.99%)
Aug 14, 2024 3.420 3.460 3.330 3.350 153,097 -0.06(-1.76%)
Aug 13, 2024 3.490 3.580 3.370 3.410 240,489 -0.06(-1.73%)
Aug 12, 2024 3.640 3.640 3.441 3.470 181,142 -0.17(-4.67%)
Aug 09, 2024 3.730 3.770 3.570 3.640 139,808 -0.09(-2.41%)
Aug 08, 2024 3.720 3.800 3.690 3.730 127,388 +0.05(+1.36%)
Aug 07, 2024 3.750 3.750 3.670 3.680 203,820 -0.03(-0.81%)
Aug 06, 2024 3.550 3.740 3.540 3.710 149,195 +0.17(+4.80%)
Aug 05, 2024 3.590 3.658 3.510 3.540 198,250 -0.25(-6.60%)
Aug 02, 2024 3.870 3.890 3.650 3.790 218,487 -0.20(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.