$1.08 -0.05 (%) Lantronix Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
4/29/20161.041.151.041.134,226
4/28/20161.111.141.101.1012,596
4/27/20161.081.111.011.086,296
4/26/20161.051.121.051.1134,187
4/25/20161.041.051.011.0525,652
4/22/20161.041.041.001.017,337
4/21/20161.011.041.011.023,150
4/20/20161.051.051.051.055
4/19/20160.951.050.951.05800
4/18/20160.901.050.901.0421,160
4/15/20160.991.000.930.932,750
4/14/20161.001.000.990.99400
4/13/20161.001.010.861.011,951
4/12/20161.021.021.021.020
4/11/20160.991.020.991.021,100
4/8/20160.990.990.990.990
4/7/20160.941.080.940.9910,730
4/6/20160.930.950.930.95971
4/5/20160.880.880.880.880
4/4/20160.900.900.880.882,120
4/1/20160.900.900.830.8615,844
3/31/20160.970.970.950.952,949
3/30/20161.001.001.001.000
3/29/20160.921.000.921.002,215
3/28/20160.880.880.860.881,206
3/24/20160.900.900.890.894,101
3/23/20160.930.930.860.894,639
3/22/20160.910.940.910.94653
3/21/20160.930.930.930.93115
3/18/20160.950.950.900.904,629
3/17/20160.931.000.930.99948
3/16/20160.940.940.940.940
3/15/20160.901.000.900.94535
3/14/20160.940.940.930.931,429
3/11/20160.990.990.930.9526,079
3/10/20161.171.170.930.9523,240
3/9/20161.061.081.051.052,000
3/8/20161.181.181.031.037,094
3/7/20161.031.151.031.1542,418
3/4/20160.931.000.930.9710,798
3/3/20160.951.000.930.988,650
3/2/20160.880.950.850.948,182
3/1/20160.930.990.880.946,542
2/29/20160.860.900.830.8320,545
2/26/20160.960.960.850.8515,695
2/25/20160.990.990.990.9995
2/24/20161.001.000.980.999,532
2/23/20160.880.990.860.9936,909
2/22/20160.991.000.860.8688,469
2/19/20161.071.070.910.99639
2/18/20160.940.970.940.975,484
2/17/20160.910.940.880.9418,807
2/16/20160.900.920.850.9221,701
2/12/20160.940.950.880.9216,263
2/11/20160.940.950.940.952,155
2/10/20161.001.010.960.961,159
2/9/20160.961.010.961.012,724
2/8/20160.800.990.800.9612,783
2/5/20161.121.120.991.047,396
2/4/20161.141.141.141.1420
2/3/20161.141.181.141.14718
2/2/20161.091.141.091.128,271
2/1/20161.171.171.171.1746
1/29/20161.171.171.171.170
1/28/20161.171.171.171.171,182
1/27/20161.151.151.151.15157
1/26/20161.151.151.121.126,238
1/25/20161.121.241.121.15459
1/22/20161.121.121.121.12112
1/21/20161.081.121.081.121,595
1/20/20160.991.120.991.1210,914
1/19/20161.081.111.081.11812
1/15/20161.161.161.081.124,977
1/14/20161.141.161.111.1117,490
1/13/20161.181.191.121.1219,453
1/12/20161.131.301.131.238,190
1/11/20161.201.231.131.134,959
1/8/20161.231.231.131.157,103
1/7/20161.131.211.131.139,346
1/6/20161.131.251.131.1516,054
1/5/20161.131.171.131.139,277
1/4/20161.231.231.181.183,120
12/31/20151.171.201.131.1322,871
12/30/20151.211.211.181.181,800
12/29/20151.251.251.221.225,508
12/28/20151.201.351.151.1717,364
12/24/20151.191.191.191.19375
12/23/20151.241.271.161.1610,600
12/22/20151.211.371.151.2213,221
12/21/20151.151.271.131.2118,687
12/18/20151.351.351.131.158,717
12/17/20151.261.281.261.2810,926
12/16/20151.201.211.121.215,709
12/15/20151.191.201.191.207,606
12/14/20151.201.201.141.171,565
12/11/20151.141.201.141.203,295
12/10/20151.201.211.201.207,955
12/9/20151.211.211.191.205,107
12/8/20151.161.221.161.206,272
12/7/20151.121.171.121.156,130
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center