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. - Common Stock (NQ:LTRX)

5.750 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 5.700 5.788 5.635 5.750 104,520 +0.00(+0.00%)
Dec 23, 2025 5.550 5.930 5.540 5.750 306,833 +0.18(+3.23%)
Dec 22, 2025 5.620 5.730 5.540 5.570 177,738 +0.00(+0.00%)
Dec 19, 2025 5.530 5.670 5.430 5.570 427,941 +0.08(+1.46%)
Dec 18, 2025 5.440 5.600 4.945 5.490 1,078,803 +0.15(+2.81%)
Dec 17, 2025 5.860 5.865 5.300 5.340 666,425 -0.48(-8.25%)
Dec 16, 2025 5.920 6.100 5.810 5.820 319,799 -0.12(-2.02%)
Dec 15, 2025 6.300 6.336 5.900 5.940 300,634 -0.34(-5.41%)
Dec 12, 2025 6.510 6.550 6.066 6.280 622,462 -0.30(-4.56%)
Dec 11, 2025 5.830 6.750 5.820 6.580 1,131,999 +0.75(+12.86%)
Dec 10, 2025 5.910 5.920 5.730 5.830 276,785 -0.08(-1.35%)
Dec 09, 2025 5.830 5.980 5.730 5.910 262,026 +0.10(+1.72%)
Dec 08, 2025 5.560 5.915 5.560 5.810 470,627 +0.26(+4.68%)
Dec 05, 2025 5.590 5.680 5.470 5.550 194,068 -0.07(-1.25%)
Dec 04, 2025 5.600 5.680 5.455 5.620 292,343 +0.00(+0.00%)
Dec 03, 2025 5.640 5.890 5.180 5.620 686,784 +0.25(+4.66%)
Dec 02, 2025 5.200 5.600 5.170 5.370 1,199,317 +0.16(+3.07%)
Dec 01, 2025 5.020 5.470 4.882 5.210 353,992 +0.09(+1.76%)
Nov 28, 2025 4.980 5.185 4.980 5.120 154,128 +0.17(+3.43%)
Nov 26, 2025 4.890 5.000 4.830 4.950 262,702 +0.10(+2.06%)
Nov 25, 2025 4.830 4.850 4.682 4.850 84,858 +0.02(+0.41%)
Nov 24, 2025 4.610 4.880 4.560 4.830 210,505 +0.28(+6.15%)
Nov 21, 2025 4.500 4.630 4.450 4.550 256,136 +0.01(+0.22%)
Nov 20, 2025 4.780 4.890 4.473 4.540 225,062 -0.08(-1.73%)
Nov 19, 2025 4.470 4.720 4.470 4.620 149,764 +0.14(+3.12%)
Nov 18, 2025 4.570 4.630 4.400 4.480 350,449 -0.15(-3.24%)
Nov 17, 2025 4.750 4.850 4.560 4.630 188,811 -0.14(-2.94%)
Nov 14, 2025 4.730 4.900 4.700 4.770 178,447 -0.13(-2.65%)
Nov 13, 2025 5.150 5.205 4.830 4.900 219,516 -0.29(-5.59%)
Nov 12, 2025 5.090 5.248 5.090 5.190 204,458 +0.12(+2.37%)
Nov 11, 2025 4.950 5.070 4.880 5.070 184,627 +0.06(+1.20%)
Nov 10, 2025 5.140 5.420 5.000 5.010 327,248 -0.02(-0.40%)
Nov 07, 2025 5.000 5.110 4.840 5.030 318,097 -0.05(-0.98%)
Nov 06, 2025 5.110 5.738 5.070 5.080 711,733 +0.43(+9.25%)
Nov 05, 2025 4.660 4.715 4.520 4.650 342,039 -0.01(-0.21%)
Nov 04, 2025 4.870 4.870 4.580 4.660 239,692 -0.26(-5.28%)
Nov 03, 2025 5.000 5.070 4.810 4.920 183,404 -0.01(-0.20%)
Oct 31, 2025 5.080 5.130 4.880 4.930 167,325 -0.16(-3.14%)
Oct 30, 2025 4.980 5.120 4.900 5.090 238,238 +0.09(+1.80%)
Oct 29, 2025 5.100 5.220 4.970 5.000 297,249 -0.11(-2.15%)
Oct 28, 2025 5.110 5.220 5.030 5.110 228,660 +0.07(+1.39%)
Oct 27, 2025 5.070 5.140 4.960 5.040 177,973 +0.02(+0.40%)
Oct 24, 2025 4.670 5.050 4.670 5.020 296,845 +0.28(+5.91%)
Oct 23, 2025 4.560 4.850 4.530 4.740 248,916 +0.21(+4.64%)
Oct 22, 2025 4.690 4.690 4.370 4.530 332,932 -0.19(-4.03%)
Oct 21, 2025 4.850 4.905 4.710 4.720 296,079 -0.07(-1.46%)
Oct 20, 2025 4.700 4.905 4.700 4.790 275,541 +0.10(+2.13%)
Oct 17, 2025 4.860 4.960 4.630 4.690 482,908 -0.25(-5.06%)
Oct 16, 2025 5.180 5.338 4.935 4.940 394,220 -0.22(-4.26%)
Oct 15, 2025 5.420 5.455 5.110 5.160 272,605 -0.17(-3.19%)
Oct 14, 2025 4.980 5.360 4.910 5.330 334,908 +0.30(+5.96%)
Oct 13, 2025 5.070 5.130 4.910 5.030 312,911 +0.12(+2.44%)
Oct 10, 2025 5.700 5.720 4.850 4.910 812,501 -0.73(-12.94%)
Oct 09, 2025 5.100 5.680 5.000 5.640 1,037,179 +0.64(+12.80%)
Oct 08, 2025 5.050 5.150 4.950 5.000 222,788 +0.01(+0.20%)
Oct 07, 2025 5.150 5.250 4.860 4.990 364,421 -0.15(-2.92%)
Oct 06, 2025 5.250 5.250 5.040 5.140 368,021 -0.11(-2.10%)
Oct 03, 2025 5.390 5.450 5.130 5.250 655,665 -0.08(-1.50%)
Oct 02, 2025 4.700 5.350 4.690 5.330 1,544,479 +0.74(+16.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.