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

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

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 20, 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 (%)
May 19, 2025 2.300 2.320 2.254 2.310 129,498 -0.02(-1.07%)
May 16, 2025 2.310 2.350 2.210 2.335 202,830 +0.06(+2.86%)
May 15, 2025 2.330 2.350 2.210 2.270 248,133 -0.08(-3.40%)
May 14, 2025 2.180 2.350 2.130 2.350 572,126 +0.21(+9.81%)
May 13, 2025 2.050 2.170 2.030 2.140 358,219 +0.10(+4.65%)
May 12, 2025 2.190 2.220 2.040 2.045 342,667 -0.06(-2.62%)
May 09, 2025 2.225 2.295 2.040 2.100 482,758 -0.17(-7.49%)
May 08, 2025 2.140 2.290 2.130 2.270 247,905 +0.14(+6.57%)
May 07, 2025 2.150 2.210 2.100 2.130 153,526 -0.02(-0.93%)
May 06, 2025 2.200 2.270 2.140 2.150 131,001 -0.06(-2.71%)
May 05, 2025 2.300 2.300 2.200 2.210 241,752 -0.04(-1.78%)
May 02, 2025 2.180 2.260 2.160 2.250 273,561 +0.07(+3.21%)
May 01, 2025 2.140 2.230 2.130 2.180 250,497 +0.05(+2.35%)
Apr 30, 2025 2.110 2.150 2.070 2.130 241,082 -0.02(-0.93%)
Apr 29, 2025 2.140 2.200 2.080 2.150 472,202 +0.03(+1.42%)
Apr 28, 2025 2.180 2.190 2.100 2.120 170,682 -0.06(-2.97%)
Apr 25, 2025 2.220 2.220 2.125 2.185 153,336 -0.04(-1.58%)
Apr 24, 2025 2.100 2.220 2.060 2.220 190,117 +0.11(+5.21%)
Apr 23, 2025 2.120 2.200 2.095 2.110 242,605 +0.02(+0.96%)
Apr 22, 2025 2.080 2.105 2.060 2.090 94,924 +0.04(+1.95%)
Apr 21, 2025 2.040 2.050 1.980 2.050 113,047 +0.00(+0.00%)
Apr 17, 2025 2.100 2.120 2.025 2.050 125,462 +0.00(+0.00%)
Apr 16, 2025 2.020 2.050 1.985 2.050 181,158 +0.01(+0.74%)
Apr 15, 2025 2.060 2.100 2.000 2.035 190,539 -0.01(-0.73%)
Apr 14, 2025 2.100 2.140 2.000 2.050 301,045 +0.01(+0.49%)
Apr 11, 2025 2.070 2.106 1.970 2.040 163,033 -0.01(-0.49%)
Apr 10, 2025 2.150 2.165 1.970 2.050 288,396 -0.12(-5.53%)
Apr 09, 2025 1.950 2.220 1.922 2.170 274,642 +0.21(+10.71%)
Apr 08, 2025 2.090 2.140 1.910 1.960 316,833 -0.03(-1.51%)
Apr 07, 2025 1.950 2.090 1.930 1.990 212,961 -0.02(-1.00%)
Apr 04, 2025 2.150 2.150 1.915 2.010 428,330 -0.15(-6.73%)
Apr 03, 2025 2.370 2.400 2.150 2.155 321,083 -0.31(-12.40%)
Apr 02, 2025 2.420 2.558 2.410 2.460 155,260 +0.02(+1.03%)
Apr 01, 2025 2.510 2.510 2.410 2.435 194,347 -0.06(-2.21%)
Mar 31, 2025 2.500 2.570 2.460 2.490 292,645 -0.03(-1.19%)
Mar 28, 2025 2.630 2.655 2.500 2.520 211,104 -0.07(-2.70%)
Mar 27, 2025 2.700 2.700 2.580 2.590 104,477 -0.02(-0.77%)
Mar 26, 2025 2.690 2.709 2.585 2.610 159,147 -0.08(-2.97%)
Mar 25, 2025 2.760 2.770 2.660 2.690 153,186 -0.07(-2.54%)
Mar 24, 2025 2.780 2.789 2.735 2.760 165,120 +0.05(+1.85%)
Mar 21, 2025 2.760 2.775 2.670 2.710 140,824 -0.04(-1.63%)
Mar 20, 2025 2.760 2.803 2.740 2.755 147,006 -0.06(-1.96%)
Mar 19, 2025 2.780 2.830 2.750 2.810 156,155 +0.04(+1.44%)
Mar 18, 2025 2.800 2.810 2.700 2.770 294,676 -0.03(-1.07%)
Mar 17, 2025 2.740 2.860 2.700 2.800 427,008 +0.09(+3.32%)
Mar 14, 2025 2.630 2.760 2.620 2.710 227,371 +0.11(+4.23%)
Mar 13, 2025 2.670 2.695 2.580 2.600 190,383 -0.09(-3.35%)
Mar 12, 2025 2.620 2.700 2.615 2.690 250,707 +0.05(+1.89%)
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%)
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 Of Service.