$0.95 -0.01 (%) Lantronix Inc - NASDAQ

Feb. 11, 2016 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
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
12/4/20151.141.161.121.1212,737
12/3/20151.121.211.121.123,400
12/2/20151.141.171.131.1417,018
12/1/20151.201.221.181.1968,991
11/30/20151.161.221.131.2017,077
11/27/20151.161.161.131.131,162
11/25/20151.131.161.131.16674
11/24/20151.111.161.111.147,615
11/23/20151.121.121.111.1214,575
11/20/20151.091.101.081.1026,903
11/19/20151.131.131.091.1034,622
11/18/20151.121.141.111.116,842
11/17/20151.171.171.111.1436,419
11/16/20151.221.231.201.201,486
11/13/20151.151.201.151.2016,819
11/12/20151.191.191.101.155,644
11/11/20151.261.281.181.281,592
11/10/20151.171.271.161.273,680
11/9/20151.201.291.171.177,431
11/6/20151.301.301.201.215,268
11/5/20151.201.241.201.24300
11/4/20151.201.221.201.221,545
11/3/20151.211.221.201.215,003
11/2/20151.211.231.201.2215,507
10/30/20151.271.271.221.222,983
10/29/20151.231.241.231.241,280
10/28/20151.241.321.231.262,701
10/27/20151.201.201.201.20228
10/26/20151.281.341.231.231,219
10/23/20151.301.301.291.292,135
10/22/20151.361.361.351.353,009
10/21/20151.311.381.301.306,801
10/20/20151.261.381.261.362,102
10/19/20151.291.291.291.292
10/16/20151.281.301.221.2917,000
10/15/20151.251.291.211.214,931
10/14/20151.261.261.261.26557
10/13/20151.211.311.211.311,433
10/12/20151.201.231.201.205,061
10/9/20151.291.291.201.211,599
10/8/20151.241.241.241.240
10/7/20151.241.261.241.24546
10/6/20151.221.341.211.2918,240
10/5/20151.281.301.201.2815,978
10/2/20151.241.271.211.2314,266
10/1/20151.281.431.241.2620,402
9/30/20151.271.271.231.252,707
9/29/20151.231.261.221.26544
9/28/20151.241.241.221.221,751
9/25/20151.261.271.221.27864
9/24/20151.231.401.231.243,214
9/23/20151.311.311.271.281,934
9/22/20151.301.421.291.309,709
9/21/20151.341.391.331.331,435
9/18/20151.321.421.281.4228,519
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center