$1.87 -0.02 (%) Lantronix Inc - NASDAQ

Dec. 19, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
12/18/20141.821.891.811.897,613
12/17/20141.891.891.871.8418,489
12/16/20141.891.891.871.874,446
12/15/20141.821.851.821.8424,631
12/12/20141.821.891.821.89567
12/11/20141.861.891.821.8919,006
12/10/20141.911.911.841.892,711
12/9/20141.821.921.811.9031,029
12/8/20141.871.931.821.8419,452
12/5/20141.881.901.881.901,925
12/4/20141.841.901.841.866,726
12/3/20141.851.861.821.8411,600
12/2/20141.891.891.811.8213,017
12/1/20141.871.901.781.8665,518
11/28/20141.911.921.871.875,656
11/26/20141.901.991.891.8970,772
11/25/20141.861.911.861.8925,005
11/24/20141.921.921.921.92100
11/21/20141.951.951.901.9010,470
11/20/20142.002.001.901.9111,752
11/19/20141.901.931.901.919,380
11/18/20141.871.921.871.8919,562
11/17/20141.901.951.871.8721,176
11/14/20141.871.941.871.91871
11/13/20141.871.891.871.8710,568
11/12/20142.032.031.861.8957,356
11/11/20142.012.052.012.057,389
11/10/20142.002.052.002.059,979
11/7/20142.052.052.002.0411,850
11/6/20142.002.051.972.0534,764
11/5/20141.982.001.851.9756,038
11/4/20141.921.991.831.8735,341
11/3/20142.002.001.891.928,957
10/31/20141.932.041.871.9723,802
10/30/20141.901.901.801.8316,366
10/29/20141.921.921.881.889,538
10/28/20141.871.941.831.8610,798
10/27/20141.891.911.811.8843,550
10/24/20141.821.881.821.858,273
10/23/20141.831.901.801.8123,243
10/22/20141.811.831.781.8311,300
10/21/20141.811.831.811.8366,103
10/20/20141.821.831.761.7945,261
10/17/20141.831.871.771.8030,074
10/16/20141.761.841.761.8417,534
10/15/20141.791.801.761.7615,909
10/14/20141.761.811.761.819,343
10/13/20141.761.811.761.7613,136
10/10/20141.781.781.761.7638,700
10/9/20141.781.811.761.777,295
10/8/20141.791.831.781.8010,891
10/7/20141.811.831.771.8014,047
10/6/20141.821.821.761.7811,904
10/3/20141.791.831.761.7920,612
10/2/20141.761.801.761.7914,510
10/1/20141.801.811.761.7720,073
9/30/20141.781.801.761.789,817
9/29/20141.851.901.761.7843,878
9/26/20141.861.941.811.8732,427
9/25/20141.901.901.811.8219,083
9/24/20141.902.051.851.88142,245
9/23/20141.941.951.861.9223,567
9/22/20141.902.031.861.9153,436
9/19/20141.931.951.811.9061,125
9/18/20141.951.951.911.915,150
9/17/20141.891.991.871.9220,118
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center