Skip to main content

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

2.640 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2025 2.640 2.680 2.550 2.640 187,661 +0.01(+0.38%)
Mar 10, 2025 2.780 2.820 2.600 2.630 341,072 -0.18(-6.41%)
Mar 07, 2025 2.770 2.820 2.680 2.810 302,464 +0.07(+2.55%)
Mar 06, 2025 2.690 2.740 2.640 2.740 295,934 +0.04(+1.48%)
Mar 05, 2025 2.840 2.840 2.640 2.700 303,085 -0.05(-1.82%)
Mar 04, 2025 2.560 2.770 2.510 2.750 648,207 +0.23(+9.13%)
Mar 03, 2025 2.650 2.748 2.500 2.520 593,574 -0.04(-1.56%)
Feb 28, 2025 2.600 2.635 2.510 2.560 520,906 -0.04(-1.54%)
Feb 27, 2025 2.730 2.760 2.585 2.600 314,241 -0.12(-4.41%)
Feb 26, 2025 2.830 2.880 2.700 2.720 443,775 -0.09(-3.20%)
Feb 25, 2025 2.850 2.858 2.700 2.810 618,884 -0.05(-1.75%)
Feb 24, 2025 2.960 3.062 2.840 2.860 286,074 -0.05(-1.72%)
Feb 21, 2025 3.060 3.080 2.880 2.910 361,282 -0.14(-4.59%)
Feb 20, 2025 3.050 3.080 2.960 3.050 315,879 +0.01(+0.33%)
Feb 19, 2025 3.000 3.070 2.970 3.040 327,863 +0.08(+2.88%)
Feb 18, 2025 2.980 3.050 2.880 2.955 484,100 -0.00(-0.17%)
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%)
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.