Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantronix Inc (NQ: LTRX )

2.920 +0.050 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 2.890 2.960 2.850 2.920 260,000 +0.05(+1.92%)
Nov 26, 2024 2.950 2.980 2.820 2.865 380,591 -0.08(-2.88%)
Nov 25, 2024 2.880 3.025 2.880 2.950 381,012 +0.09(+3.15%)
Nov 22, 2024 2.960 3.000 2.810 2.860 499,904 -0.06(-2.05%)
Nov 21, 2024 2.920 2.959 2.870 2.920 359,467 +0.02(+0.69%)
Nov 20, 2024 2.750 2.905 2.710 2.900 471,639 +0.16(+5.84%)
Nov 19, 2024 2.760 2.830 2.720 2.740 338,181 -0.02(-0.72%)
Nov 18, 2024 2.800 2.840 2.740 2.760 635,132 -0.07(-2.47%)
Nov 15, 2024 2.870 2.890 2.730 2.830 568,597 +0.01(+0.35%)
Nov 14, 2024 2.760 2.960 2.750 2.820 1,155,366 +0.16(+6.02%)
Nov 13, 2024 2.540 2.710 2.530 2.660 833,004 +0.12(+4.72%)
Nov 12, 2024 2.620 2.668 2.510 2.540 958,387 -0.06(-2.31%)
Nov 11, 2024 2.800 2.810 2.485 2.600 2,062,133 -0.22(-7.80%)
Nov 08, 2024 3.180 3.180 2.650 2.820 2,109,879 -1.08(-27.69%)
Nov 07, 2024 3.860 4.010 3.835 3.900 409,110 +0.08(+2.09%)
Nov 06, 2024 3.760 3.900 3.760 3.820 242,387 +0.06(+1.60%)
Nov 05, 2024 3.800 3.830 3.755 3.760 235,019 -0.01(-0.27%)
Nov 04, 2024 3.950 3.950 3.760 3.770 178,470 -0.19(-4.80%)
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.