$1.99 +0.09 (%) Lantronix Inc - NASDAQ

Sep. 17, 2014 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
9/16/20142.002.081.881.9080,852
9/15/20142.152.152.022.03117,788
9/12/20141.872.401.872.151,028,626
9/11/20141.871.871.791.814,865
9/10/20141.771.831.761.7969,718
9/9/20141.811.891.761.7748,277
9/8/20141.801.841.801.818,048
9/5/20141.821.851.801.8119,602
9/4/20141.801.831.801.815,200
9/3/20141.801.851.801.8010,878
9/2/20141.871.871.801.8231,469
8/29/20141.851.991.851.8927,274
8/28/20141.851.901.841.8610,213
8/27/20141.891.891.851.8515,185
8/26/20141.901.931.851.8724,971
8/25/20141.991.991.871.889,550
8/22/20141.861.951.851.9018,774
8/21/20141.941.941.851.869,018
8/20/20141.881.981.861.9131,987
8/19/20141.951.961.861.9222,323
8/18/20141.841.961.831.9538,349
8/15/20141.901.941.841.8730,948
8/14/20141.861.891.861.862,859
8/13/20141.871.871.851.8610,262
8/12/20142.002.081.811.91127,838
8/11/20141.852.021.761.9593,432
8/8/20141.851.851.811.8215,194
8/7/20141.881.891.851.858,200
8/6/20141.861.901.851.8816,130
8/5/20141.911.951.901.904,138
8/4/20141.951.951.911.915,610
8/1/20141.931.961.911.9611,816
7/31/20141.952.001.892.004,189
7/30/20141.912.051.911.9513,865
7/29/20141.931.991.921.938,564
7/28/20141.972.081.912.01103,941
7/25/20141.922.051.922.0114,554
7/24/20141.911.991.901.9724,185
7/23/20142.052.051.921.9325,150
7/22/20142.002.031.952.0111,982
7/21/20142.002.051.902.04119,020
7/18/20141.952.041.851.9774,056
7/17/20141.931.931.891.893,650
7/16/20141.972.041.881.9552,055
7/15/20141.912.051.912.006,088
7/14/20141.902.081.902.0023,650
7/11/20141.931.971.901.9215,349
7/10/20141.852.011.851.9510,245
7/9/20142.032.041.901.9949,319
7/8/20141.982.041.811.9339,444
7/7/20142.052.051.901.9125,559
7/3/20142.002.052.002.058,594
7/2/20141.992.031.982.0015,590
7/1/20141.952.001.951.974,936
6/30/20141.971.991.941.978,964
6/27/20141.922.041.912.047,386
6/26/20141.931.951.921.957,463
6/25/20141.951.951.921.928,161
6/24/20141.951.991.951.984,927
6/23/20142.032.031.952.0010,751
6/20/20142.072.071.992.0018,608
6/19/20142.022.081.991.9913,427
6/18/20142.082.082.022.045,214
6/17/20142.052.091.982.0827,654
6/16/20142.052.071.942.0519,182
6/13/20142.062.082.012.0221,942
6/12/20142.072.121.972.0331,198
6/11/20142.012.062.012.0624,481
6/10/20141.992.071.992.0412,580
6/9/20141.852.051.842.0418,829
6/6/20141.981.981.861.867,746
6/5/20141.971.981.921.9520,018
6/4/20142.072.081.891.9716,804
6/3/20142.012.031.951.989,142
6/2/20141.962.041.932.0271,034
5/30/20141.921.991.921.9832,776
5/29/20141.871.931.851.9020,125
5/28/20141.902.001.851.9328,039
5/27/20141.811.921.811.8833,819
5/23/20141.771.811.771.812,000
5/22/20141.801.841.761.7714,244
5/21/20141.851.851.791.8219,975
5/20/20141.781.831.781.839,642
5/19/20141.791.851.791.8422,961
5/16/20141.791.791.761.7920,635
5/15/20141.781.791.771.7912,150
5/14/20141.831.831.761.7716,516
5/13/20141.781.861.781.8523,043
5/12/20141.801.831.771.7727,313
5/9/20141.771.791.761.7812,200
5/8/20141.791.861.771.8028,988
5/7/20141.801.821.771.7818,201
5/6/20141.841.861.791.8042,109
5/5/20141.901.901.801.8538,749
5/2/20142.002.001.881.8932,109
5/1/20142.052.051.961.9855,131
4/30/20142.012.161.982.1339,833
4/29/20141.952.051.902.0519,770
4/28/20142.042.041.921.9536,840
4/25/20142.062.062.002.0021,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center