$1.31 +0.02 (%) Lantronix Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
9/4/20151.321.331.291.3110,321
9/3/20151.251.351.251.294,450
9/2/20151.291.361.261.2610,635
9/1/20151.331.361.281.356,817
8/31/20151.321.391.311.352,310
8/28/20151.351.401.341.352,124
8/27/20151.351.351.321.347,601
8/26/20151.261.321.241.3229,226
8/25/20151.251.271.231.2667,766
8/24/20151.271.301.221.2446,988
8/21/20151.311.351.271.274,109
8/20/20151.331.351.321.3310,157
8/19/20151.291.331.291.327,375
8/18/20151.311.321.311.311,300
8/17/20151.321.321.301.316,603
8/14/20151.281.351.281.295,567
8/13/20151.281.391.281.346,254
8/12/20151.251.281.251.273,175
8/11/20151.301.341.291.313,302
8/10/20151.261.301.261.308,652
8/7/20151.321.351.181.3022,945
8/6/20151.421.421.351.415,397
8/5/20151.441.441.321.3312,115
8/4/20151.401.441.381.409,983
8/3/20151.391.391.111.2318,246
7/31/20151.371.511.371.3910,384
7/30/20151.391.451.381.383,067
7/29/20151.431.431.431.43308
7/28/20151.401.401.381.409,587
7/27/20151.501.511.371.456,066
7/24/20151.511.531.501.5023,087
7/23/20151.531.531.511.535,609
7/22/20151.521.601.521.535,285
7/21/20151.531.601.511.5123,607
7/20/20151.571.611.541.5513,460
7/17/20151.571.571.541.552,672
7/16/20151.621.621.531.5729,342
7/15/20151.641.671.631.634,390
7/14/20151.631.681.631.632,714
7/13/20151.631.641.631.64588
7/10/20151.631.631.631.63310
7/9/20151.651.651.651.65213
7/8/20151.691.701.651.655,438
7/7/20151.671.671.671.670
7/6/20151.661.681.661.678,537
7/2/20151.661.661.641.641,589
7/1/20151.691.701.651.656,104
6/30/20151.701.701.651.656,214
6/29/20151.711.711.711.71380
6/26/20151.701.701.651.702,650
6/25/20151.701.741.701.742,782
6/24/20151.701.741.701.733,379
6/23/20151.711.721.711.71672
6/22/20151.661.721.631.715,380
6/19/20151.701.711.601.6233,963
6/18/20151.651.721.651.7214,674
6/17/20151.711.731.691.7026,948
6/16/20151.661.721.651.6926,666
6/15/20151.701.731.661.7011,058
6/12/20151.711.721.641.706,198
6/11/20151.621.721.611.6837,143
6/10/20151.651.721.651.6519,024
6/9/20151.621.651.571.6334,496
6/8/20151.551.661.551.6314,351
6/5/20151.511.511.511.51278
6/4/20151.571.601.511.5349,735
6/3/20151.571.601.561.5949,835
6/2/20151.541.561.511.564,301
6/1/20151.541.551.531.541,001
5/29/20151.541.551.541.55567
5/28/20151.531.551.511.5412,934
5/27/20151.581.581.531.532,925
5/26/20151.521.571.511.569,100
5/22/20151.561.561.511.5416,293
5/21/20151.531.571.511.5612,650
5/20/20151.551.571.521.5228,641
5/19/20151.571.571.541.5518,839
5/18/20151.581.601.571.587,567
5/15/20151.571.601.571.607,851
5/14/20151.601.601.551.5721,439
5/13/20151.621.621.611.61941
5/12/20151.651.651.621.6210,433
5/11/20151.571.761.571.65112,805
5/8/20151.601.601.541.5628,696
5/7/20151.571.601.571.602,218
5/6/20151.631.641.581.586,090
5/5/20151.601.631.601.633,798
5/4/20151.531.571.531.5713,831
5/1/20151.611.621.521.5544,200
4/30/20151.651.671.601.6057,550
4/29/20151.701.791.701.704,720
4/28/20151.671.701.671.6810,861
4/27/20151.731.731.701.701,145
4/24/20151.691.711.691.703,438
4/23/20151.711.801.701.734,683
4/22/20151.691.691.691.69341
4/21/20151.701.701.651.669,900
4/20/20151.711.711.711.71313
4/17/20151.721.731.691.732,328
4/16/20151.731.741.721.728,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!