$1.59 +0.04 (%) Lantronix Inc - NASDAQ

Dec. 2, 2016 | 02:37 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
12/1/20161.611.651.551.5593,412
11/30/20161.561.731.491.50237,137
11/29/20161.501.681.491.61186,934
11/28/20161.441.501.411.4714,612
11/25/20161.391.451.391.4428,347
11/23/20161.371.451.371.4424,591
11/22/20161.351.401.351.3725,283
11/21/20161.391.401.351.3532,472
11/18/20161.421.451.361.3927,653
11/17/20161.431.431.391.4014,445
11/16/20161.371.441.351.3815,880
11/15/20161.411.511.341.4147,094
11/14/20161.431.431.361.4211,124
11/11/20161.401.431.331.43102,417
11/10/20161.411.431.361.3818,585
11/9/20161.451.471.361.4285,275
11/8/20161.491.491.441.4427,126
11/7/20161.471.511.471.5021,793
11/4/20161.461.511.461.4815,556
11/3/20161.501.501.471.4722,314
11/2/20161.481.511.481.5038,142
11/1/20161.541.541.481.4942,496
10/31/20161.551.551.481.5531,768
10/28/20161.551.651.531.55140,818
10/27/20161.501.531.431.5225,288
10/26/20161.501.501.471.483,299
10/25/20161.421.541.421.4731,684
10/24/20161.541.541.471.5017,358
10/21/20161.491.511.481.514,469
10/20/20161.511.521.481.4918,838
10/19/20161.421.501.411.507,771
10/18/20161.431.431.401.4127,137
10/17/20161.441.471.421.429,065
10/14/20161.471.501.461.462,668
10/13/20161.461.531.461.4622,508
10/12/20161.511.531.481.4811,486
10/11/20161.451.541.451.5018,220
10/10/20161.481.491.461.489,152
10/7/20161.441.481.401.485,038
10/6/20161.431.471.401.4425,962
10/5/20161.401.481.401.43140,390
10/4/20161.471.481.391.4495,210
10/3/20161.391.521.381.5295,007
9/30/20161.391.411.331.4038,931
9/29/20161.401.441.371.384,549
9/28/20161.521.521.411.452,028
9/27/20161.391.451.391.424,744
9/26/20161.441.471.351.4326,982
9/23/20161.391.481.391.4425,007
9/22/20161.371.501.371.4029,447
9/21/20161.341.481.341.3420,561
9/20/20161.411.411.331.344,687
9/19/20161.381.441.381.403,341
9/16/20161.381.451.331.3711,418
9/15/20161.431.431.331.381,678
9/14/20161.401.401.331.3713,624
9/13/20161.321.401.321.4023,552
9/12/20161.321.351.311.3216,268
9/9/20161.361.361.321.3217,337
9/8/20161.381.431.321.3549,815
9/7/20161.401.451.371.3731,347
9/6/20161.451.451.371.4041,406
9/2/20161.421.451.401.4416,603
9/1/20161.411.451.391.4335,865
8/31/20161.451.451.401.4118,932
8/30/20161.411.601.401.42100,049
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center