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)

5.400 +0.130 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 5.070 5.450 5.010 5.400 386,723 +0.13(+2.47%)
Apr 01, 2026 5.340 5.460 5.210 5.270 377,649 +0.03(+0.57%)
Mar 31, 2026 5.150 5.275 5.020 5.240 479,259 +0.20(+3.97%)
Mar 30, 2026 5.420 5.445 4.970 5.040 437,547 -0.35(-6.49%)
Mar 27, 2026 5.530 5.624 5.320 5.390 607,855 -0.18(-3.23%)
Mar 26, 2026 5.950 6.050 5.560 5.570 456,773 -0.51(-8.39%)
Mar 25, 2026 6.010 6.150 5.950 6.080 494,090 +0.12(+2.01%)
Mar 24, 2026 5.630 5.980 5.620 5.960 533,648 +0.26(+4.56%)
Mar 23, 2026 5.570 5.740 5.430 5.700 517,361 +0.28(+5.17%)
Mar 20, 2026 6.190 6.229 5.360 5.420 1,061,263 -0.82(-13.14%)
Mar 19, 2026 6.170 6.510 6.017 6.240 1,510,150 +0.30(+5.05%)
Mar 18, 2026 6.110 6.320 5.925 5.940 449,421 -0.14(-2.30%)
Mar 17, 2026 6.100 6.155 5.950 6.080 507,848 -0.01(-0.16%)
Mar 16, 2026 6.340 6.450 6.010 6.090 532,838 -0.23(-3.64%)
Mar 13, 2026 6.220 6.540 6.210 6.320 597,514 +0.15(+2.43%)
Mar 12, 2026 6.050 6.300 5.882 6.170 717,552 +0.03(+0.49%)
Mar 11, 2026 6.300 6.420 6.060 6.140 730,366 -0.06(-0.97%)
Mar 10, 2026 6.440 6.860 6.180 6.200 1,935,320 -0.05(-0.80%)
Mar 09, 2026 5.550 6.330 5.410 6.250 1,029,132 +0.60(+10.62%)
Mar 06, 2026 5.800 5.910 5.620 5.650 487,810 -0.27(-4.56%)
Mar 05, 2026 5.900 6.240 5.770 5.920 813,303 +0.01(+0.17%)
Mar 04, 2026 5.870 5.990 5.735 5.910 507,572 +0.13(+2.25%)
Mar 03, 2026 5.900 5.955 5.720 5.780 447,571 -0.36(-5.86%)
Mar 02, 2026 5.880 6.330 5.800 6.140 578,220 +0.16(+2.68%)
Feb 27, 2026 6.040 6.100 5.870 5.980 342,577 -0.21(-3.39%)
Feb 26, 2026 6.080 6.220 5.900 6.190 323,510 +0.10(+1.64%)
Feb 25, 2026 6.080 6.200 5.970 6.090 376,602 +0.10(+1.67%)
Feb 24, 2026 5.890 6.170 5.855 5.990 295,293 +0.12(+2.04%)
Feb 23, 2026 5.860 6.075 5.762 5.870 456,785 -0.11(-1.84%)
Feb 20, 2026 5.760 6.175 5.750 5.980 446,160 +0.12(+2.05%)
Feb 19, 2026 5.510 5.900 5.440 5.860 593,568 +0.31(+5.59%)
Feb 18, 2026 5.400 5.685 5.326 5.550 483,120 +0.14(+2.59%)
Feb 17, 2026 5.350 5.545 5.230 5.410 610,694 -0.07(-1.28%)
Feb 13, 2026 5.370 5.647 5.300 5.480 517,160 +0.16(+3.01%)
Feb 12, 2026 5.750 5.800 5.270 5.320 1,024,547 -0.43(-7.48%)
Feb 11, 2026 6.320 6.430 5.675 5.750 1,038,499 -0.47(-7.56%)
Feb 10, 2026 6.330 6.420 6.050 6.220 796,333 -0.10(-1.58%)
Feb 09, 2026 6.190 6.400 6.000 6.320 1,083,213 +0.14(+2.27%)
Feb 06, 2026 5.900 6.270 5.715 6.180 1,273,987 +0.36(+6.19%)
Feb 05, 2026 6.020 6.610 5.650 5.820 1,766,114 -0.41(-6.58%)
Feb 04, 2026 7.200 7.460 5.960 6.230 2,317,845 -0.97(-13.47%)
Feb 03, 2026 6.930 7.210 6.630 7.200 2,790,733 +0.40(+5.88%)
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.