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)

4.930 -0.160 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 4.600 4.660 4.517 4.590 227,067 +0.02(+0.44%)
Sep 30, 2025 4.550 4.670 4.420 4.570 211,711 +0.08(+1.78%)
Sep 29, 2025 4.580 4.600 4.470 4.490 202,201 -0.07(-1.54%)
Sep 26, 2025 4.610 4.680 4.517 4.560 147,983 -0.05(-1.08%)
Sep 25, 2025 4.680 4.688 4.480 4.610 281,860 -0.10(-2.12%)
Sep 24, 2025 4.800 4.960 4.620 4.710 456,989 -0.08(-1.67%)
Sep 23, 2025 4.960 5.000 4.730 4.790 404,159 -0.13(-2.64%)
Sep 22, 2025 4.710 4.990 4.570 4.920 557,140 +0.15(+3.14%)
Sep 19, 2025 4.780 4.840 4.652 4.770 460,675 +0.08(+1.71%)
Sep 18, 2025 4.600 4.750 4.550 4.690 284,548 +0.11(+2.40%)
Sep 17, 2025 4.650 4.747 4.500 4.580 309,630 -0.07(-1.51%)
Sep 16, 2025 4.870 4.870 4.560 4.650 322,188 -0.19(-3.93%)
Sep 15, 2025 4.480 4.860 4.430 4.840 814,228 +0.39(+8.76%)
Sep 12, 2025 4.520 4.600 4.430 4.450 366,721 -0.12(-2.63%)
Sep 11, 2025 4.700 4.780 4.550 4.570 399,856 -0.12(-2.56%)
Sep 10, 2025 4.530 4.870 4.470 4.690 459,801 +0.20(+4.45%)
Sep 09, 2025 4.790 4.790 4.430 4.490 350,305 -0.28(-5.87%)
Sep 08, 2025 4.750 4.790 4.610 4.770 365,204 +0.05(+1.06%)
Sep 05, 2025 4.520 4.740 4.460 4.720 379,534 +0.20(+4.42%)
Sep 04, 2025 4.570 4.605 4.420 4.520 473,578 -0.08(-1.74%)
Sep 03, 2025 4.700 4.780 4.570 4.600 550,688 -0.10(-2.13%)
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.