Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lantronix, Inc. - Common Stock (NQ:LTRX)

6.205 +0.265 (+4.46%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 19, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,935,430 -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%)
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 8,036,548 +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 6.240 574,678 +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%)
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.
© 2025 FinancialContent. All rights reserved.