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

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

4.020 -0.450 (-10.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.400 4.400 3.830 4.020 627,615 -0.45(-10.07%)
Jan 07, 2025 4.230 4.490 4.200 4.470 790,889 +0.28(+6.68%)
Jan 06, 2025 4.300 4.330 4.140 4.190 594,017 -0.04(-0.95%)
Jan 03, 2025 4.080 4.260 4.025 4.230 446,015 +0.16(+3.93%)
Jan 02, 2025 4.170 4.288 3.980 4.070 397,029 -0.05(-1.21%)
Dec 31, 2024 4.120 0 +0.04(+0.98%)
Dec 30, 2024 4.030 4.090 3.860 4.080 348,435 -0.02(-0.49%)
Dec 27, 2024 4.150 4.296 4.000 4.100 496,063 +0.00(+0.00%)
Dec 26, 2024 3.780 4.120 3.780 4.100 564,410 +0.32(+8.47%)
Dec 24, 2024 3.770 3.787 3.640 3.780 136,682 +0.01(+0.27%)
Dec 23, 2024 3.680 3.840 3.621 3.770 280,928 +0.13(+3.57%)
Dec 20, 2024 3.600 3.690 3.568 3.640 182,200 +0.06(+1.53%)
Dec 19, 2024 3.640 3.780 3.535 3.585 203,073 -0.04(-0.97%)
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 3.090 350,183 +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%)
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.