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

Lantronix Inc (NQ: LTRX )

3.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2010 4.200 4.240 4.010 4.160 173,053 +0.11(+2.72%)
Apr 29, 2010 4.040 4.080 4.000 4.050 3,260 +0.00(+0.00%)
Apr 27, 2010 4.050 4.050 4.050 4.050 0 +0.00(+0.05%)
Apr 26, 2010 3.950 4.140 3.800 4.048 38,710 +0.10(+2.48%)
Apr 22, 2010 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 20, 2010 3.950 3.950 3.950 3.950 0 +0.25(+6.76%)
Apr 19, 2010 3.840 3.900 3.700 3.700 3,766 -0.25(-6.33%)
Apr 16, 2010 3.880 3.980 3.880 3.950 12,583 +0.20(+5.33%)
Apr 15, 2010 3.800 3.900 3.600 3.750 7,769 -0.20(-5.06%)
Apr 14, 2010 3.910 3.950 3.820 3.950 5,647 +0.30(+8.22%)
Apr 13, 2010 3.840 3.950 3.650 3.650 10,467 -0.12(-3.18%)
Apr 12, 2010 3.950 3.950 3.500 3.770 2,587 -0.18(-4.56%)
Apr 09, 2010 3.880 3.950 3.880 3.950 2,300 +0.14(+3.67%)
Apr 07, 2010 3.810 3.810 3.810 3.810 0 +0.23(+6.42%)
Apr 06, 2010 3.580 3.580 3.580 3.580 833 -0.18(-4.79%)
Apr 05, 2010 3.790 3.900 3.680 3.760 5,068 -0.10(-2.59%)
Apr 01, 2010 3.510 3.860 3.860 3.860 7,300 -0.02(-0.64%)
Mar 30, 2010 3.885 3.885 3.885 3.885 0 +0.03(+0.90%)
Mar 26, 2010 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 25, 2010 3.780 3.850 3.780 3.850 300 +0.13(+3.49%)
Mar 24, 2010 3.650 3.810 3.620 3.720 4,566 -0.03(-0.80%)
Mar 23, 2010 3.830 3.900 3.630 3.750 9,224 -0.14(-3.60%)
Mar 22, 2010 3.900 3.901 3.750 3.890 4,516 -0.01(-0.26%)
Mar 19, 2010 3.910 3.950 3.840 3.900 2,647 -0.06(-1.52%)
Mar 18, 2010 3.910 3.960 3.750 3.960 1,166 +0.01(+0.25%)
Mar 17, 2010 3.900 3.980 3.900 3.950 2,780 +0.02(+0.51%)
Mar 16, 2010 3.900 4.000 3.900 3.930 1,040 -0.02(-0.51%)
Mar 15, 2010 3.970 3.990 3.590 3.950 7,187 +0.15(+3.95%)
Mar 12, 2010 3.790 3.800 3.730 3.800 3,900 +0.05(+1.33%)
Mar 11, 2010 3.660 3.800 3.660 3.750 39,496 +0.07(+1.90%)
Mar 10, 2010 3.630 3.680 3.530 3.680 6,100 -0.01(-0.27%)
Mar 09, 2010 3.650 3.700 3.650 3.690 1,999 +0.06(+1.66%)
Mar 08, 2010 3.640 3.640 3.620 3.630 12,045 -0.07(-1.89%)
Mar 05, 2010 3.700 3.710 3.620 3.700 11,451 +0.00(+0.00%)
Mar 04, 2010 3.680 3.700 3.680 3.700 1,700 +0.00(+0.00%)
Mar 03, 2010 3.620 3.700 3.620 3.700 16,555 +0.04(+1.09%)
Mar 02, 2010 3.580 3.700 3.580 3.660 2,871 +0.01(+0.27%)
Mar 01, 2010 3.680 3.700 3.650 3.650 3,063 +0.02(+0.55%)
Feb 26, 2010 3.700 3.700 3.370 3.630 27,175 -0.02(-0.55%)
Feb 25, 2010 3.650 3.650 3.620 3.650 2,722 +0.00(+0.00%)
Feb 24, 2010 3.570 3.690 3.570 3.650 16,038 +0.03(+0.83%)
Feb 23, 2010 3.460 3.690 3.370 3.620 289,391 +0.02(+0.56%)
Feb 22, 2010 3.500 3.600 3.400 3.600 13,906 +0.00(+0.00%)
Feb 19, 2010 3.370 3.600 3.324 3.600 14,954 +0.20(+5.88%)
Feb 18, 2010 3.400 3.440 3.390 3.400 6,404 -0.03(-0.87%)
Feb 17, 2010 3.310 3.510 3.310 3.430 9,185 -0.04(-1.15%)
Feb 16, 2010 3.380 3.470 3.380 3.470 2,184 +0.17(+5.15%)
Feb 12, 2010 3.250 3.300 3.300 3.300 8,400 +0.16(+5.09%)
Feb 11, 2010 3.100 3.200 3.100 3.140 5,071 +0.00(+0.00%)
Feb 10, 2010 3.010 3.150 2.935 3.140 4,576 -0.03(-0.95%)
Feb 09, 2010 3.160 3.200 2.980 3.170 7,210 -0.04(-1.25%)
Feb 08, 2010 3.190 3.210 2.910 3.210 42,643 +0.05(+1.58%)
Feb 05, 2010 3.500 3.500 3.070 3.160 12,066 -0.44(-12.22%)
Feb 04, 2010 3.250 3.600 3.250 3.600 6,725 +0.14(+4.05%)
Feb 03, 2010 3.460 3.570 3.420 3.460 11,979 -0.09(-2.54%)
Feb 02, 2010 3.280 3.550 3.280 3.550 4,043 +0.05(+1.43%)
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.