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

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

2.960 -0.090 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.060 3.065 2.930 2.960 420,476 -0.09(-2.95%)
Feb 13, 2025 3.030 3.065 2.960 3.050 449,921 +0.02(+0.66%)
Feb 12, 2025 2.970 3.100 2.940 3.030 659,253 +0.02(+0.66%)
Feb 11, 2025 3.090 3.120 2.930 3.010 643,911 -0.11(-3.53%)
Feb 10, 2025 3.200 3.260 3.060 3.120 775,034 -0.06(-1.89%)
Feb 07, 2025 3.530 3.690 3.120 3.180 1,699,839 -1.02(-24.29%)
Feb 06, 2025 4.190 4.200 3.980 4.200 554,747 +0.01(+0.24%)
Feb 05, 2025 4.030 4.270 4.030 4.190 482,833 +0.14(+3.33%)
Feb 04, 2025 3.770 4.065 3.760 4.055 316,007 +0.29(+7.85%)
Feb 03, 2025 3.730 3.800 3.640 3.760 302,134 -0.17(-4.33%)
Jan 31, 2025 3.900 3.973 3.890 3.930 330,284 +0.06(+1.55%)
Jan 30, 2025 3.790 3.880 3.790 3.870 120,060 +0.11(+2.93%)
Jan 29, 2025 3.750 3.790 3.650 3.760 185,828 +0.03(+0.80%)
Jan 28, 2025 3.740 3.780 3.661 3.730 275,560 -0.02(-0.53%)
Jan 27, 2025 3.850 3.850 3.690 3.750 307,704 -0.19(-4.82%)
Jan 24, 2025 4.000 4.029 3.880 3.940 261,268 -0.05(-1.25%)
Jan 23, 2025 3.960 4.020 3.890 3.990 196,055 +0.00(+0.00%)
Jan 22, 2025 3.830 4.020 3.810 3.990 483,240 +0.21(+5.56%)
Jan 21, 2025 3.520 3.810 3.520 3.780 522,001 +0.27(+7.69%)
Jan 17, 2025 3.600 3.620 3.510 3.510 120,509 -0.03(-0.85%)
Jan 16, 2025 3.490 3.590 3.440 3.540 156,843 +0.07(+2.02%)
Jan 15, 2025 3.450 3.590 3.380 3.470 353,234 +0.01(+0.29%)
Jan 14, 2025 3.500 3.640 3.390 3.460 377,619 -0.09(-2.54%)
Jan 13, 2025 3.720 3.730 3.500 3.550 391,229 -0.22(-5.84%)
Jan 10, 2025 4.060 4.060 3.730 3.770 425,959 -0.25(-6.22%)
Jan 08, 2025 4.400 4.400 3.830 4.020 628,281 -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%)
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.