Lantronix Inc (NQ: LTRX )

3.990 -0.110 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 4.100 4.170 3.920 3.990 220,542 -0.11(-2.68%)
Jul 31, 2024 3.840 4.120 3.810 4.100 620,602 +0.19(+4.86%)
Jul 30, 2024 3.900 3.940 3.880 3.910 110,647 +0.03(+0.77%)
Jul 29, 2024 3.860 3.930 3.810 3.880 211,812 +0.04(+1.04%)
Jul 26, 2024 3.840 3.940 3.780 3.840 128,686 +0.01(+0.26%)
Jul 25, 2024 3.770 3.880 3.750 3.830 99,000 +0.07(+1.86%)
Jul 24, 2024 3.840 3.880 3.750 3.760 146,371 -0.09(-2.34%)
Jul 23, 2024 3.810 3.940 3.762 3.850 138,055 +0.04(+1.05%)
Jul 22, 2024 3.890 3.915 3.750 3.810 241,885 -0.08(-2.06%)
Jul 19, 2024 3.880 3.920 3.770 3.890 123,128 +0.02(+0.52%)
Jul 18, 2024 3.840 3.990 3.800 3.870 226,354 +0.03(+0.78%)
Jul 17, 2024 3.870 3.910 3.770 3.840 231,087 -0.09(-2.29%)
Jul 16, 2024 3.810 4.020 3.810 3.930 278,253 +0.14(+3.69%)
Jul 15, 2024 3.750 3.897 3.740 3.790 175,389 +0.06(+1.61%)
Jul 12, 2024 3.800 3.860 3.710 3.730 190,157 -0.07(-1.84%)
Jul 11, 2024 3.760 3.900 3.743 3.800 186,640 +0.05(+1.33%)
Jul 10, 2024 3.620 3.790 3.620 3.750 169,244 +0.11(+3.02%)
Jul 09, 2024 3.680 3.710 3.620 3.640 230,814 -0.03(-0.82%)
Jul 08, 2024 3.580 3.685 3.580 3.670 219,414 +0.09(+2.51%)
Jul 05, 2024 3.620 3.665 3.530 3.580 121,181 -0.03(-0.83%)
Jul 03, 2024 3.610 3.700 3.610 3.610 68,677 +0.01(+0.28%)
Jul 02, 2024 3.610 3.630 3.550 3.600 171,752 -0.01(-0.28%)
Jul 01, 2024 3.550 3.650 3.520 3.610 290,690 +0.06(+1.69%)
Jun 28, 2024 3.580 3.620 3.530 3.550 388,903 -0.01(-0.28%)
Jun 27, 2024 3.650 3.699 3.540 3.560 170,708 -0.10(-2.73%)
Jun 26, 2024 3.480 3.670 3.460 3.660 160,483 +0.14(+3.98%)
Jun 25, 2024 3.580 3.620 3.480 3.520 131,912 -0.06(-1.68%)
Jun 24, 2024 3.650 3.679 3.580 3.580 94,626 -0.06(-1.65%)
Jun 21, 2024 3.600 3.650 3.570 3.640 150,415 +0.04(+1.11%)
Jun 20, 2024 3.550 3.660 3.545 3.600 106,709 +0.03(+0.84%)
Jun 18, 2024 3.740 3.770 3.570 3.570 148,462 -0.19(-5.05%)
Jun 17, 2024 3.660 3.800 3.660 3.760 190,954 +0.17(+4.74%)
Jun 14, 2024 3.630 3.710 3.580 3.590 105,195 -0.10(-2.71%)
Jun 13, 2024 3.660 3.720 3.550 3.690 236,498 +0.07(+1.93%)
Jun 12, 2024 3.800 3.820 3.610 3.620 283,150 -0.10(-2.69%)
Jun 11, 2024 3.970 3.980 3.620 3.720 352,942 -0.27(-6.77%)
Jun 10, 2024 3.850 4.000 3.830 3.990 359,624 +0.22(+5.84%)
Jun 07, 2024 3.820 3.840 3.720 3.770 141,052 -0.07(-1.82%)
Jun 06, 2024 3.830 3.875 3.755 3.840 116,266 +0.05(+1.32%)
Jun 05, 2024 3.780 3.810 3.710 3.790 173,334 +0.02(+0.53%)
Jun 04, 2024 3.820 3.820 3.680 3.770 174,502 -0.05(-1.31%)
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.