$1.54 -0.02 (%) Lantronix Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
5/22/20151.561.561.511.5416,293
5/21/20151.531.571.511.5612,650
5/20/20151.551.571.521.5228,641
5/19/20151.571.571.541.5518,839
5/18/20151.581.601.571.587,567
5/15/20151.571.601.571.607,851
5/14/20151.601.601.551.5721,439
5/13/20151.621.621.611.61941
5/12/20151.651.651.621.6210,433
5/11/20151.571.761.571.65112,805
5/8/20151.601.601.541.5628,696
5/7/20151.571.601.571.602,218
5/6/20151.631.641.581.586,090
5/5/20151.601.631.601.633,798
5/4/20151.531.571.531.5713,831
5/1/20151.611.621.521.5544,200
4/30/20151.651.671.601.6057,550
4/29/20151.701.791.701.704,720
4/28/20151.671.701.671.6810,861
4/27/20151.731.731.701.701,145
4/24/20151.691.711.691.703,438
4/23/20151.711.801.701.734,683
4/22/20151.691.691.691.69341
4/21/20151.701.701.651.669,900
4/20/20151.711.711.711.71313
4/17/20151.721.731.691.732,328
4/16/20151.731.741.721.728,800
4/15/20151.731.751.731.75450
4/14/20151.771.771.721.764,375
4/13/20151.761.781.751.775,262
4/10/20151.801.841.751.752,871
4/9/20151.811.841.751.793,816
4/8/20151.811.811.761.803,899
4/7/20151.801.801.801.802,200
4/6/20151.841.841.761.802,093
4/2/20151.781.801.781.793,293
4/1/20151.751.801.751.802,871
3/31/20151.791.811.751.811,438
3/30/20151.801.821.801.822,110
3/27/20151.791.801.761.7712,660
3/26/20151.781.801.781.80664
3/25/20151.781.801.781.808,140
3/24/20151.831.841.831.843,715
3/23/20151.781.831.781.835,251
3/20/20151.801.881.781.7828,221
3/19/20151.781.801.771.793,214
3/18/20151.761.791.761.782,745
3/17/20151.781.791.781.78342
3/16/20151.751.791.751.794,449
3/13/20151.751.821.751.8212,656
3/12/20151.751.811.751.816,167
3/11/20151.761.781.751.762,721
3/10/20151.761.781.761.781,573
3/9/20151.761.801.741.7811,660
3/6/20151.751.791.751.791,203
3/5/20151.771.771.761.763,290
3/4/20151.791.791.751.778,990
3/3/20151.801.841.791.795,245
3/2/20151.801.831.791.808,566
2/27/20151.771.841.751.7721,500
2/26/20151.771.791.771.774,408
2/25/20151.771.801.771.793,706
2/24/20151.791.821.771.779,917
2/23/20151.791.801.761.7616,747
2/20/20151.801.851.801.806,460
2/19/20151.851.881.741.7926,123
2/18/20152.002.001.821.8321,626
2/17/20151.742.041.741.97225,397
2/13/20151.711.741.651.7425,436
2/12/20151.731.741.701.728,000
2/11/20151.691.731.691.705,834
2/10/20151.681.731.681.686,597
2/9/20151.721.721.721.72250
2/6/20151.741.741.651.6625,909
2/5/20151.731.731.611.6643,116
2/4/20151.701.741.681.6826,360
2/3/20151.781.821.651.6852,473
2/2/20151.821.911.801.8032,121
1/30/20152.052.051.791.92113,137
1/29/20152.202.202.162.1810,104
1/28/20152.172.252.172.2317,405
1/27/20152.042.192.022.183,603
1/26/20152.182.182.052.1618,092
1/23/20152.112.172.092.1522,758
1/22/20152.122.182.042.045,024
1/21/20152.142.192.032.0610,547
1/20/20152.192.202.092.1813,432
1/16/20152.102.172.102.1219,229
1/15/20152.032.091.952.0614,700
1/14/20152.132.161.952.0623,910
1/13/20152.232.272.122.1929,353
1/12/20152.252.272.152.2250,629
1/9/20152.092.242.092.1879,271
1/8/20151.982.121.962.0527,250
1/7/20151.932.101.932.1039,478
1/6/20152.002.001.932.003,729
1/5/20152.092.102.002.0111,944
1/2/20151.922.101.902.0774,686
12/31/20141.861.901.851.895,526
12/30/20141.851.951.821.9010,586
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center