$1.45 +0.07 (%) Lantronix Inc - NASDAQ

Aug. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
8/29/20161.481.481.391.4558,208
8/26/20161.461.481.381.38118,764
8/25/20161.401.491.351.46139,382
8/24/20161.721.821.361.52501,959
8/23/20161.681.701.511.62589,237
8/22/20161.332.141.301.601,959,273
8/19/20161.301.301.281.293,824
8/18/20161.281.281.261.261,566
8/17/20161.301.301.271.3010,384
8/16/20161.231.291.231.2911,661
8/15/20161.301.301.251.251,176
8/12/20161.301.301.271.273,135
8/11/20161.291.341.281.2815,902
8/10/20161.241.341.241.3011,914
8/9/20161.281.331.281.31810
8/8/20161.261.331.251.334,304
8/5/20161.261.331.211.2161,910
8/4/20161.321.331.281.33982
8/3/20161.251.341.231.334,480
8/2/20161.241.321.241.2546,401
8/1/20161.301.301.301.300
7/29/20161.331.331.281.301,542
7/28/20161.351.371.331.336,977
7/27/20161.341.351.311.351,309
7/26/20161.251.331.221.3319,237
7/25/20161.271.301.251.287,709
7/22/20161.261.281.261.271,309
7/21/20161.231.281.231.2616,459
7/20/20161.211.251.151.2541,613
7/19/20161.161.431.161.25177,071
7/18/20161.161.171.151.152,603
7/15/20161.171.171.141.1416,793
7/14/20161.141.161.131.154,534
7/13/20161.181.181.101.134,915
7/12/20161.121.201.081.1688,341
7/11/20161.061.061.061.061,560
7/8/20161.121.121.121.12600
7/7/20161.071.071.071.07580
7/6/20161.121.131.061.123,851
7/5/20161.141.141.011.139,316
7/1/20161.001.121.001.105,204
6/30/20161.121.120.970.973,445
6/29/20161.101.101.101.10129
6/28/20161.081.081.081.0848
6/27/20161.111.111.081.084,426
6/24/20161.001.151.001.0730,302
6/23/20161.101.141.071.075,969
6/22/20161.141.141.091.092,434
6/21/20161.151.151.101.109,419
6/20/20161.061.151.061.1219,217
6/17/20161.041.051.011.053,329
6/16/20161.001.041.001.048,909
6/15/20161.001.041.001.031,398
6/14/20160.981.040.981.042,491
6/13/20161.041.041.011.041,645
6/10/20161.031.041.001.049,586
6/9/20160.961.030.961.036,858
6/8/20161.031.031.001.002,724
6/7/20161.021.061.001.01140,517
6/6/20161.081.091.001.014,502
6/3/20161.061.071.051.078,110
6/2/20161.091.091.041.043,384
6/1/20161.001.061.001.0623,441
5/31/20161.101.101.091.091,510
5/27/20161.051.101.051.103,508
5/26/20161.081.091.081.08826
5/25/20161.041.051.001.047,193
5/24/20161.011.051.011.03853
5/23/20161.001.101.001.0313,966
5/20/20161.081.091.001.0024,327
5/19/20161.091.171.071.0810,165
5/18/20161.251.251.251.250
5/17/20161.251.301.251.2518,607
5/16/20161.371.371.251.2515,827
5/13/20161.181.491.161.3132,727
5/12/20161.141.181.141.181,379
5/11/20161.171.171.171.17605
5/10/20161.131.181.101.1816,450
5/9/20161.041.141.041.119,650
5/6/20161.161.161.111.135,028
5/5/20161.161.161.151.1510,995
5/4/20161.141.161.141.155,187
5/3/20161.101.151.101.115,003
5/2/20161.091.161.031.0812,512
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center