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 (%)
Jun 30, 2016 1.120 1.120 0.9700 0.9700 3,445 -0.13(-11.82%)
Jun 29, 2016 1.100 1.100 1.100 1.100 129 +0.02(+1.85%)
Jun 27, 2016 1.110 1.080 1.080 1.080 48 +0.01(+0.93%)
Jun 24, 2016 1.000 1.148 0.9989 1.070 30,302 +0.00(+0.00%)
Jun 23, 2016 1.100 1.140 1.070 1.070 5,969 -0.02(-1.83%)
Jun 22, 2016 1.140 1.140 1.090 1.090 2,434 -0.01(-0.91%)
Jun 21, 2016 1.150 1.150 1.100 1.100 9,419 -0.02(-1.79%)
Jun 20, 2016 1.060 1.150 1.060 1.120 19,217 +0.07(+6.67%)
Jun 17, 2016 1.040 1.050 1.010 1.050 3,329 +0.01(+0.96%)
Jun 16, 2016 1.000 1.040 1.000 1.040 8,909 +0.01(+0.97%)
Jun 15, 2016 1.000 1.040 1.000 1.030 1,398 -0.01(-0.95%)
Jun 14, 2016 0.9776 1.040 0.9776 1.040 2,491 -0.00(-0.01%)
Jun 13, 2016 1.040 1.040 1.010 1.040 1,645 +0.00(+0.01%)
Jun 10, 2016 1.030 1.040 1.000 1.040 9,586 +0.01(+0.96%)
Jun 09, 2016 0.9600 1.030 0.9600 1.030 6,858 +0.03(+2.99%)
Jun 08, 2016 1.028 1.028 1.000 1.000 2,724 -0.01(-0.95%)
Jun 07, 2016 1.020 1.060 1.000 1.010 140,517 -0.00(-0.03%)
Jun 06, 2016 1.080 1.090 1.001 1.010 4,502 -0.06(-5.60%)
Jun 03, 2016 1.060 1.070 1.050 1.070 8,110 +0.03(+2.88%)
Jun 02, 2016 1.090 1.090 1.040 1.040 3,384 -0.02(-1.89%)
Jun 01, 2016 1.000 1.060 1.000 1.060 23,441 -0.03(-2.74%)
May 31, 2016 1.100 1.100 1.090 1.090 1,510 -0.01(-0.92%)
May 27, 2016 1.050 1.100 1.100 1.100 3,500 +0.02(+1.86%)
May 26, 2016 1.083 1.090 1.080 1.080 826 +0.04(+3.61%)
May 25, 2016 1.040 1.050 1.000 1.042 7,193 +0.01(+1.19%)
May 24, 2016 1.011 1.050 1.011 1.030 853 +0.00(+0.00%)
May 23, 2016 1.000 1.100 1.000 1.030 13,966 +0.03(+3.00%)
May 20, 2016 1.080 1.090 1.000 1.000 24,327 -0.08(-7.41%)
May 19, 2016 1.090 1.167 1.070 1.080 10,165 -0.17(-13.60%)
May 17, 2016 1.250 1.250 1.250 1.250 18,600 -0.00(-0.09%)
May 16, 2016 1.370 1.370 1.250 1.251 15,827 -0.06(-4.50%)
May 13, 2016 1.180 1.490 1.158 1.310 32,727 +0.13(+11.02%)
May 12, 2016 1.140 1.180 1.140 1.180 1,379 +0.01(+0.85%)
May 11, 2016 1.170 1.170 1.170 1.170 605 -0.01(-0.85%)
May 10, 2016 1.130 1.180 1.103 1.180 16,450 +0.07(+6.31%)
May 09, 2016 1.040 1.140 1.040 1.110 9,650 -0.02(-1.77%)
May 06, 2016 1.160 1.160 1.107 1.130 5,028 -0.02(-1.75%)
May 05, 2016 1.160 1.160 1.150 1.150 10,995 -0.00(-0.09%)
May 04, 2016 1.140 1.160 1.140 1.151 5,187 +0.04(+3.70%)
May 03, 2016 1.100 1.152 1.100 1.110 5,003 +0.03(+2.78%)
May 02, 2016 1.090 1.160 1.030 1.080 12,512 -0.05(-4.42%)
Apr 29, 2016 1.041 1.150 1.041 1.130 4,226 +0.03(+2.72%)
Apr 28, 2016 1.107 1.141 1.099 1.100 12,596 +0.02(+1.86%)
Apr 27, 2016 1.080 1.110 1.010 1.080 6,296 -0.03(-2.70%)
Apr 26, 2016 1.050 1.120 1.050 1.110 34,187 +0.06(+5.71%)
Apr 25, 2016 1.040 1.050 1.010 1.050 25,652 +0.04(+3.96%)
Apr 22, 2016 1.040 1.040 1.000 1.010 7,337 -0.01(-0.99%)
Apr 21, 2016 1.010 1.040 1.010 1.020 3,150 -0.03(-2.85%)
Apr 19, 2016 0.9500 1.050 1.050 1.050 5 +0.01(+0.96%)
Apr 18, 2016 0.9020 1.050 0.9020 1.040 21,160 +0.11(+11.83%)
Apr 15, 2016 0.9900 1.000 0.9300 0.9300 2,750 -0.06(-6.06%)
Apr 14, 2016 0.9999 0.9999 0.9900 0.9900 400 -0.02(-1.98%)
Apr 13, 2016 1.000 1.010 0.8600 1.010 1,951 -0.01(-1.14%)
Apr 11, 2016 0.9900 1.022 1.022 1.022 1,100 +0.03(+3.19%)
Apr 07, 2016 0.9400 0.9900 0.9900 0.9900 10,700 +0.04(+4.21%)
Apr 06, 2016 0.9300 0.9500 0.9300 0.9500 971 +0.07(+8.47%)
Apr 04, 2016 0.9000 0.8758 0.8758 0.8758 2,100 +0.02(+1.84%)
Apr 01, 2016 0.9000 0.9000 0.8300 0.8600 15,844 -0.09(-9.47%)
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%)
Jan 04, 2016 1.230 1.230 1.180 1.180 3,120 +0.05(+4.42%)
Dec 31, 2015 1.170 1.130 1.130 1.130 22,900 -0.05(-4.24%)
Dec 30, 2015 1.210 1.210 1.180 1.180 1,800 -0.04(-3.28%)
Dec 29, 2015 1.250 1.250 1.220 1.220 5,508 +0.05(+4.27%)
Dec 28, 2015 1.200 1.350 1.150 1.170 17,364 -0.02(-1.69%)
Dec 24, 2015 1.190 1.190 1.190 1.190 400 +0.03(+2.52%)
Dec 23, 2015 1.238 1.273 1.160 1.161 10,600 -0.06(-4.84%)
Dec 22, 2015 1.210 1.370 1.150 1.220 13,221 +0.01(+0.83%)
Dec 21, 2015 1.150 1.265 1.130 1.210 18,687 +0.06(+5.22%)
Dec 18, 2015 1.350 1.350 1.130 1.150 8,717 -0.13(-10.15%)
Dec 17, 2015 1.260 1.280 1.260 1.280 10,926 +0.07(+5.78%)
Dec 16, 2015 1.200 1.210 1.120 1.210 5,709 +0.01(+0.83%)
Dec 15, 2015 1.193 1.200 1.190 1.200 7,606 +0.03(+2.56%)
Dec 14, 2015 1.200 1.200 1.140 1.170 1,565 -0.03(-2.50%)
Dec 11, 2015 1.140 1.200 1.140 1.200 3,295 +0.00(+0.00%)
Dec 10, 2015 1.200 1.210 1.200 1.200 7,955 +0.00(+0.00%)
Dec 09, 2015 1.206 1.213 1.190 1.200 5,107 +0.00(+0.00%)
Dec 08, 2015 1.163 1.220 1.163 1.200 6,272 +0.05(+4.35%)
Dec 07, 2015 1.120 1.170 1.120 1.150 6,130 +0.03(+2.68%)
Dec 04, 2015 1.140 1.160 1.120 1.120 12,737 +0.00(+0.00%)
Dec 03, 2015 1.124 1.210 1.120 1.120 3,400 -0.02(-1.75%)
Dec 02, 2015 1.140 1.170 1.130 1.140 17,018 -0.05(-4.20%)
Dec 01, 2015 1.200 1.220 1.180 1.190 68,991 -0.01(-0.83%)
Nov 30, 2015 1.160 1.220 1.130 1.200 17,077 +0.07(+6.19%)
Nov 27, 2015 1.160 1.160 1.130 1.130 1,162 -0.03(-2.59%)
Nov 25, 2015 1.130 1.160 1.160 1.160 700 +0.02(+1.65%)
Nov 24, 2015 1.110 1.160 1.110 1.141 7,615 +0.02(+1.89%)
Nov 23, 2015 1.120 1.120 1.109 1.120 14,575 +0.02(+1.82%)
Nov 20, 2015 1.090 1.100 1.080 1.100 26,903 +0.00(+0.00%)
Nov 19, 2015 1.127 1.130 1.090 1.100 34,622 -0.01(-0.90%)
Nov 18, 2015 1.120 1.140 1.110 1.110 6,842 -0.03(-2.63%)
Nov 17, 2015 1.170 1.170 1.110 1.140 36,419 -0.06(-5.00%)
Nov 16, 2015 1.220 1.230 1.200 1.200 1,486 +0.00(+0.00%)
Nov 13, 2015 1.150 1.200 1.150 1.200 16,819 +0.05(+4.35%)
Nov 12, 2015 1.190 1.190 1.100 1.150 5,644 -0.13(-10.16%)
Nov 11, 2015 1.261 1.280 1.180 1.280 1,592 +0.01(+0.79%)
Nov 10, 2015 1.170 1.270 1.160 1.270 3,680 +0.10(+8.55%)
Nov 09, 2015 1.199 1.290 1.170 1.170 7,431 -0.04(-3.39%)
Nov 06, 2015 1.300 1.300 1.200 1.211 5,268 -0.03(-2.34%)
Nov 05, 2015 1.200 1.240 1.200 1.240 300 +0.02(+1.64%)
Nov 04, 2015 1.200 1.222 1.200 1.220 1,545 +0.01(+0.82%)
Nov 03, 2015 1.209 1.224 1.200 1.210 5,003 -0.01(-0.81%)
Nov 02, 2015 1.210 1.230 1.200 1.220 15,507 +0.00(+0.00%)
Oct 30, 2015 1.270 1.270 1.220 1.220 2,983 -0.02(-1.61%)
Oct 29, 2015 1.230 1.240 1.230 1.240 1,280 -0.02(-1.59%)
Oct 28, 2015 1.240 1.320 1.230 1.260 2,701 +0.06(+5.00%)
Oct 27, 2015 1.200 1.200 1.200 1.200 228 -0.03(-2.51%)
Oct 26, 2015 1.280 1.340 1.231 1.231 1,219 -0.06(-4.58%)
Oct 23, 2015 1.300 1.300 1.290 1.290 2,135 -0.06(-4.44%)
Oct 22, 2015 1.360 1.360 1.350 1.350 3,009 +0.05(+3.85%)
Oct 21, 2015 1.310 1.380 1.300 1.300 6,801 -0.06(-4.41%)
Oct 20, 2015 1.260 1.380 1.260 1.360 2,102 +0.07(+5.43%)
Oct 16, 2015 1.280 1.290 1.290 1.290 2 +0.08(+6.60%)
Oct 15, 2015 1.246 1.290 1.210 1.210 4,931 -0.05(-3.69%)
Oct 14, 2015 1.256 1.256 1.256 1.256 557 -0.05(-4.09%)
Oct 13, 2015 1.210 1.310 1.210 1.310 1,433 +0.11(+9.17%)
Oct 12, 2015 1.200 1.230 1.200 1.200 5,061 -0.01(-0.83%)
Oct 09, 2015 1.290 1.290 1.200 1.210 1,599 -0.03(-2.42%)
Oct 07, 2015 1.240 1.240 1.240 1.240 85 -0.05(-3.88%)
Oct 06, 2015 1.220 1.340 1.210 1.290 18,240 +0.01(+0.78%)
Oct 05, 2015 1.280 1.300 1.200 1.280 15,978 +0.05(+4.07%)
Oct 02, 2015 1.236 1.270 1.210 1.230 14,266 -0.03(-2.38%)
Oct 01, 2015 1.280 1.430 1.240 1.260 20,402 +0.01(+0.80%)
Sep 30, 2015 1.274 1.274 1.230 1.250 2,707 -0.01(-0.79%)
Sep 29, 2015 1.230 1.260 1.220 1.260 544 +0.04(+3.28%)
Sep 28, 2015 1.240 1.240 1.220 1.220 1,751 -0.05(-3.94%)
Sep 25, 2015 1.260 1.270 1.220 1.270 864 +0.03(+2.42%)
Sep 24, 2015 1.230 1.400 1.230 1.240 3,214 -0.04(-3.13%)
Sep 23, 2015 1.305 1.305 1.270 1.280 1,934 -0.02(-1.54%)
Sep 22, 2015 1.300 1.420 1.290 1.300 9,709 -0.03(-2.26%)
Sep 21, 2015 1.340 1.390 1.330 1.330 1,435 -0.09(-6.34%)
Sep 18, 2015 1.320 1.420 1.280 1.420 28,519 -0.01(-0.70%)
Sep 17, 2015 1.190 1.430 1.190 1.430 52,772 +0.20(+16.26%)
Sep 16, 2015 1.190 1.240 1.190 1.230 9,775 +0.04(+3.36%)
Sep 15, 2015 1.200 1.240 1.190 1.190 7,609 +0.00(+0.00%)
Sep 14, 2015 1.250 1.250 1.190 1.190 4,550 +0.00(+0.00%)
Sep 11, 2015 1.190 1.230 1.190 1.190 25,267 +0.00(+0.00%)
Sep 10, 2015 1.200 1.280 1.190 1.190 25,099 -0.03(-2.46%)
Sep 09, 2015 1.220 1.300 1.190 1.220 39,990 +0.00(+0.00%)
Sep 08, 2015 1.280 1.280 1.210 1.220 22,587 -0.09(-6.87%)
Sep 04, 2015 1.320 1.310 1.310 1.310 10,300 +0.02(+1.55%)
Sep 03, 2015 1.250 1.350 1.250 1.290 4,450 +0.03(+2.38%)
Sep 02, 2015 1.290 1.360 1.260 1.260 10,635 -0.09(-6.67%)
Sep 01, 2015 1.330 1.360 1.280 1.350 6,817 +0.00(+0.00%)
Aug 31, 2015 1.321 1.390 1.310 1.350 2,310 +0.00(+0.00%)
Aug 28, 2015 1.350 1.400 1.340 1.350 2,124 +0.01(+0.75%)
Aug 27, 2015 1.350 1.350 1.320 1.340 7,601 +0.02(+1.52%)
Aug 26, 2015 1.260 1.320 1.240 1.320 29,226 +0.06(+4.76%)
Aug 25, 2015 1.250 1.270 1.230 1.260 67,766 +0.02(+1.61%)
Aug 24, 2015 1.270 1.300 1.220 1.240 46,988 -0.03(-2.36%)
Aug 21, 2015 1.310 1.350 1.270 1.270 4,109 -0.06(-4.52%)
Aug 20, 2015 1.329 1.350 1.321 1.330 10,157 +0.01(+0.77%)
Aug 19, 2015 1.290 1.330 1.290 1.320 7,375 +0.01(+0.76%)
Aug 18, 2015 1.310 1.320 1.310 1.310 1,300 +0.00(+0.00%)
Aug 17, 2015 1.320 1.320 1.300 1.310 6,603 +0.02(+1.55%)
Aug 14, 2015 1.280 1.350 1.280 1.290 5,567 -0.05(-3.73%)
Aug 13, 2015 1.280 1.390 1.280 1.340 6,254 +0.07(+5.51%)
Aug 12, 2015 1.250 1.283 1.250 1.270 3,175 -0.04(-3.05%)
Aug 11, 2015 1.300 1.339 1.290 1.310 3,302 +0.01(+0.77%)
Aug 10, 2015 1.260 1.300 1.260 1.300 8,652 -0.00(-0.01%)
Aug 07, 2015 1.320 1.350 1.180 1.300 22,945 -0.11(-7.79%)
Aug 06, 2015 1.420 1.420 1.350 1.410 5,397 +0.08(+6.02%)
Aug 05, 2015 1.440 1.440 1.320 1.330 12,115 -0.07(-5.00%)
Aug 04, 2015 1.400 1.440 1.380 1.400 9,983 +0.17(+13.82%)
Aug 03, 2015 1.390 1.390 1.110 1.230 18,246 -0.16(-11.51%)
Jul 31, 2015 1.370 1.510 1.370 1.390 10,384 +0.01(+0.72%)
Jul 30, 2015 1.390 1.450 1.380 1.380 3,067 -0.05(-3.50%)
Jul 29, 2015 1.430 1.430 1.430 1.430 308 +0.03(+2.14%)
Jul 28, 2015 1.404 1.404 1.380 1.400 9,587 -0.05(-3.45%)
Jul 27, 2015 1.500 1.510 1.370 1.450 6,066 -0.05(-3.33%)
Jul 24, 2015 1.510 1.530 1.500 1.500 23,087 -0.03(-1.96%)
Jul 23, 2015 1.530 1.530 1.510 1.530 5,609 +0.00(+0.00%)
Jul 22, 2015 1.520 1.600 1.520 1.530 5,285 +0.02(+1.22%)
Jul 21, 2015 1.530 1.600 1.510 1.512 23,607 -0.04(-2.48%)
Jul 20, 2015 1.570 1.610 1.540 1.550 13,460 +0.00(+0.00%)
Jul 17, 2015 1.570 1.570 1.540 1.550 2,672 -0.02(-1.27%)
Jul 16, 2015 1.620 1.620 1.530 1.570 29,342 -0.06(-3.68%)
Jul 15, 2015 1.640 1.670 1.630 1.630 4,390 +0.00(+0.00%)
Jul 14, 2015 1.630 1.680 1.630 1.630 2,714 -0.01(-0.61%)
Jul 13, 2015 1.632 1.640 1.632 1.640 588 +0.01(+0.61%)
Jul 10, 2015 1.630 1.630 1.630 1.630 310 -0.02(-1.21%)
Jul 09, 2015 1.650 1.650 1.650 1.650 213 +0.00(+0.00%)
Jul 08, 2015 1.690 1.700 1.650 1.650 5,438 -0.02(-1.20%)
Jul 06, 2015 1.660 1.670 1.670 1.670 8,500 +0.03(+1.83%)
Jul 02, 2015 1.660 1.640 1.640 1.640 1,600 -0.01(-0.61%)
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.