• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    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
    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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.