$1.43 +0.03 (%) Lantronix Inc - NASDAQ

Jul. 29, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
7/28/20151.401.401.381.409,587
7/27/20151.501.511.371.456,066
7/24/20151.511.531.501.5023,087
7/23/20151.531.531.511.535,609
7/22/20151.521.601.521.535,285
7/21/20151.531.601.511.5123,607
7/20/20151.571.611.541.5513,460
7/17/20151.571.571.541.552,672
7/16/20151.621.621.531.5729,342
7/15/20151.641.671.631.634,390
7/14/20151.631.681.631.632,714
7/13/20151.631.641.631.64588
7/10/20151.631.631.631.63310
7/9/20151.651.651.651.65213
7/8/20151.691.701.651.655,438
7/7/20151.671.671.671.670
7/6/20151.661.681.661.678,537
7/2/20151.661.661.641.641,589
7/1/20151.691.701.651.656,104
6/30/20151.701.701.651.656,214
6/29/20151.711.711.711.71380
6/26/20151.701.701.651.702,650
6/25/20151.701.741.701.742,782
6/24/20151.701.741.701.733,379
6/23/20151.711.721.711.71672
6/22/20151.661.721.631.715,380
6/19/20151.701.711.601.6233,963
6/18/20151.651.721.651.7214,674
6/17/20151.711.731.691.7026,948
6/16/20151.661.721.651.6926,666
6/15/20151.701.731.661.7011,058
6/12/20151.711.721.641.706,198
6/11/20151.621.721.611.6837,143
6/10/20151.651.721.651.6519,024
6/9/20151.621.651.571.6334,496
6/8/20151.551.661.551.6314,351
6/5/20151.511.511.511.51278
6/4/20151.571.601.511.5349,735
6/3/20151.571.601.561.5949,835
6/2/20151.541.561.511.564,301
6/1/20151.541.551.531.541,001
5/29/20151.541.551.541.55567
5/28/20151.531.551.511.5412,934
5/27/20151.581.581.531.532,925
5/26/20151.521.571.511.569,100
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!