Skip to main content

Lantronix, Inc. - Common Stock (NQ: LTRX )

3.640 +0.050 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.600 3.690 3.568 3.640 182,200 +0.05(+1.39%)
Dec 19, 2024 3.640 3.780 3.535 3.590 195,930 -0.03(-0.83%)
Dec 18, 2024 3.820 3.880 3.560 3.620 483,531 -0.12(-3.21%)
Dec 17, 2024 3.500 3.797 3.480 3.740 624,539 +0.34(+10.00%)
Dec 16, 2024 3.460 3.490 3.300 3.400 289,943 -0.04(-1.16%)
Dec 13, 2024 3.610 3.620 3.400 3.440 409,320 -0.17(-4.71%)
Dec 12, 2024 3.630 3.750 3.500 3.610 417,774 +0.00(+0.00%)
Dec 11, 2024 3.570 3.620 3.460 3.610 393,136 +0.05(+1.40%)
Dec 10, 2024 3.420 3.620 3.320 3.560 637,761 +0.16(+4.71%)
Dec 09, 2024 3.340 3.550 3.304 3.400 804,429 +0.15(+4.78%)
Dec 06, 2024 3.130 3.245 3.050 3.245 254,432 +0.16(+5.02%)
Dec 05, 2024 3.090 3.140 3.050 3.090 350,179 +0.00(+0.00%)
Dec 04, 2024 3.080 3.190 3.047 3.090 267,714 +0.01(+0.32%)
Dec 03, 2024 3.060 3.160 3.015 3.080 431,012 +0.03(+0.98%)
Dec 02, 2024 3.000 3.060 2.920 3.050 243,158 +0.05(+1.67%)
Nov 29, 2024 3.030 3.160 3.000 3.000 251,461 +0.08(+2.74%)
Nov 27, 2024 2.890 2.960 2.850 2.920 260,703 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.