Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantronix Inc (NQ: LTRX )

2.820 -1.080 (-27.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2012 2.080 2.100 2.020 2.100 15,246 +0.06(+2.94%)
May 30, 2012 2.080 2.120 2.040 2.040 1,492 -0.04(-1.92%)
May 29, 2012 2.120 2.130 2.030 2.080 36,804 +0.01(+0.48%)
May 25, 2012 2.115 2.140 2.050 2.070 25,333 -0.06(-2.82%)
May 24, 2012 2.120 2.130 2.060 2.130 16,966 +0.03(+1.43%)
May 23, 2012 2.100 2.130 2.000 2.100 73,010 -0.02(-0.94%)
May 22, 2012 2.130 2.130 2.100 2.120 4,500 -0.02(-0.93%)
May 21, 2012 2.110 2.170 2.090 2.140 31,676 +0.09(+4.39%)
May 18, 2012 2.190 2.200 2.050 2.050 23,640 -0.08(-3.76%)
May 17, 2012 2.170 2.170 2.080 2.130 27,324 +0.02(+0.95%)
May 16, 2012 2.110 2.120 1.890 2.110 169,080 +0.13(+6.57%)
May 15, 2012 2.009 2.260 1.980 1.980 37,720 -0.11(-5.26%)
May 14, 2012 2.090 2.120 2.020 2.090 11,222 +0.00(+0.00%)
May 11, 2012 2.150 2.150 2.010 2.090 31,966 -0.09(-4.13%)
May 10, 2012 2.290 2.310 2.110 2.180 33,758 -0.11(-4.80%)
May 09, 2012 2.300 2.350 2.280 2.290 7,066 -0.04(-1.72%)
May 08, 2012 2.360 2.370 2.200 2.330 69,101 +0.04(+1.75%)
May 07, 2012 2.370 2.380 2.290 2.290 16,900 -0.05(-2.14%)
May 04, 2012 2.380 2.380 2.260 2.340 68,887 -0.03(-1.27%)
May 03, 2012 2.380 2.380 2.330 2.370 9,107 -0.01(-0.42%)
May 02, 2012 2.320 2.380 2.280 2.380 54,700 +0.05(+2.15%)
May 01, 2012 2.320 2.380 2.320 2.330 35,966 -0.05(-2.10%)
Apr 30, 2012 2.400 2.400 2.320 2.380 55,630 -0.02(-0.83%)
Apr 27, 2012 2.400 2.400 2.360 2.400 68,667 +0.03(+1.27%)
Apr 26, 2012 2.400 2.540 2.350 2.370 184,192 -0.43(-15.36%)
Apr 25, 2012 2.800 2.850 2.800 2.800 10,234 +0.00(+0.00%)
Apr 24, 2012 2.830 2.830 2.800 2.800 2,312 -0.05(-1.75%)
Apr 23, 2012 2.830 2.870 2.830 2.850 4,465 +0.02(+0.71%)
Apr 20, 2012 2.810 2.850 2.800 2.830 2,719 -0.02(-0.70%)
Apr 19, 2012 2.850 2.860 2.850 2.850 1,696 -0.05(-1.72%)
Apr 18, 2012 2.940 2.940 2.900 2.900 2,717 -0.06(-1.87%)
Apr 17, 2012 2.910 2.955 2.900 2.955 2,890 +0.06(+1.90%)
Apr 16, 2012 2.900 2.900 2.900 2.900 300 -0.00(-0.12%)
Apr 13, 2012 2.950 2.960 2.904 2.904 1,985 -0.05(-1.58%)
Apr 12, 2012 2.950 2.950 2.950 2.950 702 -0.04(-1.33%)
Apr 11, 2012 3.000 3.000 2.990 2.990 7,416 -0.01(-0.33%)
Apr 10, 2012 3.000 3.000 3.000 3.000 100 +0.06(+2.04%)
Apr 09, 2012 2.920 3.070 2.920 2.940 7,383 +0.08(+2.79%)
Apr 05, 2012 2.960 2.960 2.860 2.860 1,410 -0.01(-0.35%)
Apr 04, 2012 3.110 3.110 2.851 2.870 1,479 -0.27(-8.60%)
Apr 03, 2012 2.880 3.140 2.880 3.140 9,345 +0.23(+7.72%)
Apr 02, 2012 2.800 2.915 2.800 2.915 79,157 +0.12(+4.11%)
Mar 30, 2012 2.800 2.820 2.800 2.800 7,191 -0.09(-3.11%)
Mar 29, 2012 2.870 2.890 2.870 2.890 2,650 +0.00(+0.00%)
Mar 28, 2012 2.900 2.900 2.840 2.890 6,014 -0.01(-0.34%)
Mar 27, 2012 2.920 2.950 2.876 2.900 7,829 -0.02(-0.68%)
Mar 26, 2012 2.940 2.940 2.910 2.920 8,393 -0.03(-1.02%)
Mar 22, 2012 3.030 2.950 2.950 2.950 10,800 +0.02(+0.68%)
Mar 21, 2012 3.035 3.120 2.930 2.930 3,995 -0.02(-0.68%)
Mar 19, 2012 2.830 2.950 2.950 2.950 9,200 -0.10(-3.28%)
Mar 16, 2012 3.050 3.050 3.050 3.050 200 +0.22(+7.85%)
Mar 15, 2012 2.800 3.000 2.800 2.828 6,412 +0.03(+1.00%)
Mar 14, 2012 2.830 2.900 2.700 2.800 8,997 -0.06(-2.09%)
Mar 13, 2012 3.011 3.011 2.860 2.860 15,341 -0.21(-6.84%)
Mar 12, 2012 3.183 3.183 3.070 3.070 5,187 -0.11(-3.46%)
Mar 09, 2012 3.150 3.180 3.140 3.180 2,000 +0.01(+0.32%)
Mar 08, 2012 3.150 3.170 3.150 3.170 1,085 +0.02(+0.63%)
Mar 07, 2012 3.130 3.170 3.040 3.150 8,796 +0.10(+3.36%)
Mar 06, 2012 3.120 3.130 2.960 3.047 5,135 -0.03(-1.06%)
Mar 05, 2012 3.000 3.100 3.000 3.080 65,296 +0.13(+4.40%)
Mar 02, 2012 2.950 2.950 2.945 2.950 8,945 +0.03(+1.03%)
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.