Lantronix Inc $1.98

down -0.02


17/4/2014 05:20 PM  |  NASDAQ : LTRX  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
4/16/20141.962.181.912.0036,856
4/15/20141.931.951.871.9213,425
4/14/20141.992.021.942.0016,517
4/11/20141.891.951.891.9432,864
4/10/20142.022.021.901.9224,326
4/9/20141.932.041.872.0442,975
4/8/20141.941.941.861.9363,269
4/7/20142.042.041.911.9275,741
4/4/20142.082.112.002.0450,181
4/3/20142.152.152.022.03101,266
4/2/20142.182.182.092.11102,425
4/1/20142.062.202.062.1534,710
3/31/20142.082.102.072.0821,306
3/28/20142.052.102.022.0525,535
3/27/20142.102.102.012.0437,751
3/26/20142.132.132.072.0946,191
3/25/20142.082.142.072.1133,076
3/24/20142.142.242.022.0949,468
3/21/20142.082.142.052.1397,033
3/20/20142.122.202.012.03274,667
3/19/20142.192.242.082.10188,592
3/18/20142.282.292.172.1868,968
3/17/20142.212.282.182.2445,667
3/14/20142.142.222.092.1565,466
3/13/20142.272.282.102.17266,897
3/12/20142.372.412.212.30248,102
3/11/20142.512.592.372.3884,752
3/10/20142.362.742.352.55137,068
3/7/20142.362.542.312.40103,784
3/6/20142.562.562.342.36200,697
3/5/20142.662.662.522.5679,317
3/4/20142.602.742.602.60114,201
3/3/20142.482.752.482.5897,607
2/28/20142.602.662.502.5674,102
2/27/20142.672.792.492.57250,907
2/26/20142.752.842.482.66443,632
2/25/20142.843.312.622.733,322,220
2/24/20142.112.442.112.34275,486
2/21/20142.122.192.122.1654,283
2/20/20142.162.202.052.1955,728
2/19/20142.072.202.072.1163,793
2/18/20142.222.312.062.08165,717
2/14/20142.282.322.082.15199,817
2/13/20142.432.452.222.22129,631
2/12/20142.512.512.402.4674,117
2/11/20142.552.602.442.5176,262
2/10/20142.562.602.432.5073,917
2/7/20142.502.632.402.55143,527
2/6/20142.472.642.392.41109,603
2/5/20142.452.582.352.5275,221
2/4/20142.392.592.202.46146,385
2/3/20142.542.722.332.39232,764
1/31/20142.602.602.332.50585,944
1/30/20142.632.972.602.82779,834
1/29/20142.472.792.402.55595,267
1/28/20142.122.651.982.571,045,630
1/27/20142.282.292.042.08151,101
1/24/20142.682.682.282.31173,546
1/23/20142.722.722.652.6762,336
1/22/20142.732.792.702.75116,290
1/21/20142.642.892.502.84395,613
1/17/20142.502.512.422.50151,354
1/16/20142.642.752.372.54444,149
1/15/20142.233.032.112.742,543,470
1/14/20141.762.501.762.301,445,710
1/13/20141.691.851.691.7863,552
1/10/20141.721.731.641.7333,394
1/9/20141.671.681.651.6824,129
1/8/20141.601.701.601.6723,858
1/7/20141.631.671.601.6032,028
1/6/20141.621.651.561.6010,890
1/3/20141.551.581.531.5543,436
1/2/20141.551.591.551.584,837
12/31/20131.531.591.531.5716,512
12/30/20131.571.601.531.5664,989
12/27/20131.571.641.571.6018,619
12/26/20131.611.671.561.5623,057
12/24/20131.611.631.611.619,582
12/23/20131.631.641.611.6121,819
12/20/20131.701.701.631.6320,696
12/19/20131.721.721.651.678,700
12/18/20131.741.741.681.689,086
12/17/20131.611.691.611.663,934
12/16/20131.651.701.651.6823,799
12/13/20131.701.701.651.6627,863
12/12/20131.721.721.691.6938,807
12/11/20131.721.721.701.726,924
12/10/20131.701.751.701.7410,568
12/9/20131.721.751.701.7227,352
12/6/20131.721.751.721.7210,427
12/5/20131.761.781.721.728,617
12/4/20131.721.821.691.7316,732
12/3/20131.831.831.651.77117,318
12/2/20131.891.981.751.80102,504
11/29/20131.992.101.761.77187,352
11/27/20131.542.001.541.93365,961
11/26/20131.511.521.431.5250,954
11/25/20131.471.481.431.4880,231
11/22/20131.441.481.441.4518,829
11/21/20131.431.461.431.4610,104
Trading Center