• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lantronix Inc (NQ: LTRX )

    3.960 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 01, 2024 3.950 4.010 3.920 3.960 104,349 +0.05(+1.28%)
    Oct 31, 2024 4.000 4.020 3.900 3.910 131,013 -0.10(-2.49%)
    Oct 30, 2024 4.010 4.075 3.980 4.010 78,614 +0.01(+0.25%)
    Oct 29, 2024 4.070 4.085 3.990 4.000 124,644 -0.06(-1.48%)
    Oct 28, 2024 4.040 4.120 3.902 4.060 195,632 -0.01(-0.25%)
    Oct 25, 2024 4.070 4.125 4.005 4.070 153,422 +0.03(+0.74%)
    Oct 24, 2024 4.090 4.090 4.010 4.040 108,618 -0.02(-0.49%)
    Oct 23, 2024 4.140 4.140 4.020 4.060 100,836 -0.08(-1.93%)
    Oct 22, 2024 4.260 4.280 4.115 4.140 183,969 -0.13(-3.04%)
    Oct 21, 2024 4.100 4.280 4.100 4.270 253,577 +0.20(+4.91%)
    Oct 18, 2024 4.150 4.180 3.990 4.070 342,048 -0.07(-1.69%)
    Oct 17, 2024 4.290 4.290 4.130 4.140 138,177 -0.11(-2.59%)
    Oct 16, 2024 4.090 4.250 4.075 4.250 227,098 +0.16(+3.91%)
    Oct 15, 2024 4.080 4.130 4.030 4.090 220,746 -0.02(-0.49%)
    Oct 14, 2024 4.050 4.160 3.981 4.110 472,081 +0.11(+2.62%)
    Oct 11, 2024 3.780 4.010 3.780 4.005 282,823 +0.21(+5.67%)
    Oct 10, 2024 3.790 3.825 3.660 3.790 368,882 +0.00(+0.00%)
    Oct 09, 2024 3.760 3.815 3.680 3.790 191,730 +0.04(+1.07%)
    Oct 08, 2024 3.810 3.870 3.750 3.750 117,203 -0.07(-1.83%)
    Oct 07, 2024 3.830 3.850 3.760 3.820 183,087 -0.07(-1.80%)
    Oct 04, 2024 3.960 4.000 3.880 3.890 158,717 -0.03(-0.77%)
    Oct 03, 2024 3.950 3.950 3.820 3.920 133,960 -0.03(-0.76%)
    Oct 02, 2024 4.020 4.060 3.940 3.950 143,537 -0.06(-1.50%)
    Oct 01, 2024 4.070 4.102 3.890 4.010 280,890 -0.11(-2.67%)
    Sep 30, 2024 4.150 4.330 4.050 4.120 463,297 -0.04(-0.96%)
    Sep 27, 2024 3.940 4.270 3.860 4.160 470,925 +0.27(+6.94%)
    Sep 26, 2024 3.790 3.940 3.750 3.890 244,306 +0.09(+2.37%)
    Sep 25, 2024 3.800 3.850 3.760 3.800 122,561 +0.01(+0.26%)
    Sep 24, 2024 3.840 3.870 3.760 3.790 151,444 -0.04(-1.04%)
    Sep 23, 2024 3.890 3.935 3.750 3.830 222,867 +0.00(+0.00%)
    Sep 20, 2024 3.950 3.950 3.810 3.830 332,594 -0.11(-2.92%)
    Sep 19, 2024 4.180 4.180 3.840 3.945 428,945 -0.11(-2.71%)
    Sep 18, 2024 3.920 4.160 3.920 4.055 335,082 +0.14(+3.71%)
    Sep 17, 2024 4.340 4.350 3.860 3.910 459,379 -0.37(-8.64%)
    Sep 16, 2024 4.380 4.520 4.110 4.280 750,452 -0.16(-3.60%)
    Sep 13, 2024 4.450 4.550 4.360 4.440 575,024 -0.03(-0.67%)
    Sep 12, 2024 4.290 4.500 4.250 4.470 562,027 +0.18(+4.20%)
    Sep 11, 2024 3.990 4.300 3.830 4.290 709,832 +0.36(+9.16%)
    Sep 10, 2024 4.060 4.090 3.790 3.930 741,493 -0.21(-5.07%)
    Sep 09, 2024 3.800 4.170 3.720 4.140 869,635 +0.44(+11.89%)
    Sep 06, 2024 3.400 3.710 3.220 3.700 981,685 +0.37(+11.11%)
    Sep 05, 2024 3.450 3.499 3.320 3.330 282,750 -0.12(-3.48%)
    Sep 04, 2024 3.460 3.510 3.415 3.450 184,278 -0.02(-0.58%)
    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.