Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lantronix Inc (NQ: LTRX ) 3.590 +0.020 (+0.56%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 4.100 4.170 3.920 3.990 220,542 -0.11(-2.68%) Jul 31, 2024 3.840 4.120 3.810 4.100 630,604 +0.19(+4.86%) Jul 30, 2024 3.900 3.940 3.880 3.910 110,647 +0.03(+0.77%) Jul 29, 2024 3.860 3.930 3.810 3.880 211,812 +0.04(+1.04%) Jul 26, 2024 3.840 3.940 3.780 3.840 128,686 +0.01(+0.26%) Jul 25, 2024 3.770 3.880 3.750 3.830 99,000 +0.07(+1.86%) Jul 24, 2024 3.840 3.880 3.750 3.760 146,371 -0.09(-2.34%) Jul 23, 2024 3.810 3.940 3.762 3.850 138,055 +0.04(+1.05%) Jul 22, 2024 3.890 3.915 3.750 3.810 241,885 -0.08(-2.06%) Jul 19, 2024 3.880 3.920 3.770 3.890 123,128 +0.02(+0.52%) Jul 18, 2024 3.840 3.990 3.800 3.870 226,354 +0.03(+0.78%) Jul 17, 2024 3.870 3.910 3.770 3.840 231,087 -0.09(-2.29%) Jul 16, 2024 3.810 4.020 3.810 3.930 278,253 +0.14(+3.69%) Jul 15, 2024 3.750 3.897 3.740 3.790 175,389 +0.06(+1.61%) Jul 12, 2024 3.800 3.860 3.710 3.730 190,157 -0.07(-1.84%) Jul 11, 2024 3.760 3.900 3.743 3.800 186,640 +0.05(+1.33%) Jul 10, 2024 3.620 3.790 3.620 3.750 169,244 +0.11(+3.02%) Jul 09, 2024 3.680 3.710 3.620 3.640 230,814 -0.03(-0.82%) Jul 08, 2024 3.580 3.685 3.580 3.670 219,414 +0.09(+2.51%) Jul 05, 2024 3.620 3.665 3.530 3.580 121,181 -0.03(-0.83%) Jul 03, 2024 3.610 3.700 3.610 3.610 68,677 +0.01(+0.28%) Jul 02, 2024 3.610 3.630 3.550 3.600 171,752 -0.01(-0.28%) 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.