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

Lantronix Inc (NQ: LTRX )

3.740 +0.340 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 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 (%)
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 3.090 350,183 +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 2.900 471,849 +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%)
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.