Lantronix Inc (NQ: LTRX )

3.910 -0.100 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.9700 0.9700 0.9500 0.9500 2,949 -0.05(-5.00%)
Mar 29, 2016 0.9200 1.000 1.000 1.000 2,200 +0.12(+13.64%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8800 1,206 -0.01(-1.12%)
Mar 24, 2016 0.9000 0.8900 0.8900 0.8900 4,100 +0.00(+0.00%)
Mar 23, 2016 0.9300 0.9300 0.8600 0.8900 4,639 -0.05(-5.32%)
Mar 22, 2016 0.9100 0.9400 0.9100 0.9400 653 +0.01(+1.08%)
Mar 21, 2016 0.9300 0.9300 0.9300 0.9300 115 +0.03(+3.09%)
Mar 18, 2016 0.9500 0.9500 0.9021 0.9021 4,629 -0.09(-8.88%)
Mar 17, 2016 0.9300 1.000 0.9300 0.9900 948 +0.05(+5.32%)
Mar 15, 2016 0.9000 0.9400 0.9400 0.9400 500 +0.01(+1.08%)
Mar 14, 2016 0.9400 0.9400 0.9300 0.9300 1,429 -0.02(-2.11%)
Mar 11, 2016 0.9880 0.9880 0.9300 0.9500 26,079 +0.00(+0.00%)
Mar 10, 2016 1.170 1.170 0.9300 0.9500 23,240 -0.10(-9.52%)
Mar 09, 2016 1.060 1.080 1.050 1.050 2,000 +0.02(+1.94%)
Mar 08, 2016 1.180 1.180 1.030 1.030 7,094 -0.12(-10.43%)
Mar 07, 2016 1.030 1.150 1.030 1.150 42,418 +0.18(+18.56%)
Mar 04, 2016 0.9300 1.000 0.9300 0.9700 10,798 -0.01(-1.02%)
Mar 03, 2016 0.9500 1.000 0.9316 0.9800 8,650 +0.04(+4.61%)
Mar 02, 2016 0.8800 0.9499 0.8536 0.9368 8,182 -0.00(-0.34%)
Mar 01, 2016 0.9300 0.9900 0.8820 0.9400 6,542 +0.11(+13.25%)
Feb 29, 2016 0.8562 0.8990 0.8300 0.8300 20,545 -0.02(-2.35%)
Feb 26, 2016 0.9600 0.9600 0.8500 0.8500 15,695 -0.14(-14.14%)
Feb 24, 2016 1.000 0.9900 0.9900 0.9900 95 +0.00(+0.00%)
Feb 23, 2016 0.8800 0.9900 0.8561 0.9900 36,909 +0.14(+15.79%)
Feb 22, 2016 0.9900 1.000 0.8600 0.8550 88,469 -0.14(-13.64%)
Feb 19, 2016 1.070 1.070 0.9100 0.9900 639 +0.02(+2.07%)
Feb 18, 2016 0.9400 0.9700 0.9400 0.9699 5,484 +0.03(+3.40%)
Feb 17, 2016 0.9099 0.9400 0.8800 0.9380 18,807 +0.02(+1.96%)
Feb 16, 2016 0.9001 0.9200 0.8500 0.9200 21,701 +0.00(+0.22%)
Feb 12, 2016 0.9400 0.9180 0.9180 0.9180 16,300 -0.03(-3.38%)
Feb 11, 2016 0.9364 0.9501 0.9364 0.9501 2,155 -0.01(-1.03%)
Feb 10, 2016 1.000 1.010 0.9600 0.9600 1,159 -0.05(-4.99%)
Feb 09, 2016 0.9600 1.010 0.9600 1.010 2,724 +0.05(+5.24%)
Feb 08, 2016 0.8000 0.9900 0.8000 0.9601 12,783 -0.08(-7.67%)
Feb 05, 2016 1.120 1.120 0.9901 1.040 7,396 -0.10(-8.78%)
Feb 03, 2016 1.140 1.140 1.140 1.140 20 +0.02(+1.79%)
Feb 02, 2016 1.090 1.140 1.090 1.120 8,271 -0.05(-4.28%)
Jan 28, 2016 1.170 1.170 1.170 1.170 46 +0.02(+1.74%)
Jan 27, 2016 1.150 1.150 1.150 1.150 157 +0.03(+2.68%)
Jan 26, 2016 1.150 1.153 1.120 1.120 6,238 -0.03(-2.61%)
Jan 25, 2016 1.120 1.240 1.120 1.150 459 +0.03(+2.68%)
Jan 22, 2016 1.120 1.120 1.120 1.120 112 +0.00(+0.00%)
Jan 21, 2016 1.080 1.122 1.080 1.120 1,595 +0.00(+0.00%)
Jan 20, 2016 0.9920 1.120 0.9920 1.120 10,914 +0.01(+0.90%)
Jan 19, 2016 1.080 1.110 1.080 1.110 812 -0.01(-0.89%)
Jan 15, 2016 1.160 1.120 1.120 1.120 5,000 +0.01(+0.90%)
Jan 14, 2016 1.140 1.160 1.110 1.110 17,490 -0.01(-1.18%)
Jan 13, 2016 1.180 1.190 1.123 1.123 19,453 -0.10(-8.39%)
Jan 12, 2016 1.130 1.300 1.130 1.226 8,190 +0.10(+8.50%)
Jan 11, 2016 1.200 1.230 1.130 1.130 4,959 -0.02(-1.74%)
Jan 08, 2016 1.230 1.130 1.130 1.150 7,103 +0.02(+1.76%)
Jan 07, 2016 1.130 1.210 1.130 1.130 9,346 -0.02(-1.39%)
Jan 06, 2016 1.130 1.250 1.130 1.146 16,054 +0.02(+1.42%)
Jan 05, 2016 1.131 1.166 1.130 1.130 9,277 -0.05(-4.24%)
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.