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)

6.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 6.560 7.100 6.560 6.800 1,211,560 +0.16(+2.41%)
Jan 30, 2026 6.730 7.060 6.480 6.640 1,719,406 -0.16(-2.35%)
Jan 29, 2026 7.100 7.249 6.600 6.800 2,085,303 -0.36(-5.03%)
Jan 28, 2026 8.130 8.240 6.909 7.160 8,031,413 +0.27(+3.92%)
Jan 27, 2026 6.510 6.900 6.455 6.890 1,237,275 +0.54(+8.50%)
Jan 26, 2026 6.250 6.460 6.050 6.350 698,441 +0.04(+0.63%)
Jan 23, 2026 6.900 6.900 6.270 6.310 1,201,109 -0.51(-7.48%)
Jan 22, 2026 6.620 7.140 6.620 6.820 1,144,990 +0.23(+3.49%)
Jan 21, 2026 6.600 6.750 6.250 6.590 881,474 +0.08(+1.23%)
Jan 20, 2026 6.560 6.860 6.290 6.510 1,203,914 -0.42(-6.06%)
Jan 16, 2026 6.860 6.960 6.500 6.930 995,542 +0.11(+1.61%)
Jan 15, 2026 6.800 6.940 6.620 6.820 1,459,943 +0.37(+5.74%)
Jan 14, 2026 6.450 6.590 5.940 6.450 1,208,318 +0.08(+1.26%)
Jan 13, 2026 6.520 6.560 6.240 6.370 1,009,190 +0.13(+2.08%)
Jan 12, 2026 6.160 6.310 5.950 6.240 578,178 +0.06(+0.97%)
Jan 09, 2026 6.300 6.550 6.070 6.180 836,859 -0.05(-0.80%)
Jan 08, 2026 5.850 6.630 5.850 6.230 1,346,728 +0.38(+6.50%)
Jan 07, 2026 6.090 6.165 5.800 5.850 312,002 -0.22(-3.62%)
Jan 06, 2026 6.140 6.285 5.950 6.070 276,363 -0.07(-1.14%)
Jan 05, 2026 6.250 6.340 6.040 6.140 512,425 -0.01(-0.16%)
Jan 02, 2026 5.950 6.340 5.945 6.150 389,953 +0.29(+4.95%)
Dec 31, 2025 5.780 5.890 5.770 5.860 183,521 +0.11(+1.91%)
Dec 30, 2025 5.750 5.930 5.660 5.750 195,518 +0.01(+0.17%)
Dec 29, 2025 5.700 5.850 5.691 5.740 131,888 -0.06(-1.03%)
Dec 26, 2025 5.760 5.830 5.620 5.800 188,562 +0.05(+0.87%)
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%)
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.