LANTRONIX $1.68

up +0.01


17/5/2013 04:17 PM  |  NASDAQ : LTRX  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

LTRX historical data

Date Open High Low Close Volume
5/17/2013 1.70 1.70 1.67 1.68 544
5/16/2013 1.65 1.70 1.65 1.67 263
5/15/2013 1.65 1.70 1.63 1.66 494
5/14/2013 1.68 1.74 1.64 1.64 233
5/13/2013 1.71 1.75 1.66 1.73 272
5/10/2013 1.66 1.80 1.63 1.75 393
5/9/2013 1.81 1.81 1.66 1.75 216
5/8/2013 1.77 1.82 1.65 1.68 497
5/7/2013 1.74 1.78 1.60 1.78 303
5/6/2013 1.83 1.83 1.73 1.74 320
5/3/2013 1.80 1.84 1.54 1.79 3000
5/2/2013 2.28 2.28 2.16 2.19 47
5/1/2013 2.10 2.48 2.04 2.21 534
4/30/2013 2.05 2.15 2.02 2.08 115
4/29/2013 2.11 2.11 2.11 2.11 2
4/26/2013 2.16 2.19 2.16 2.16 30
4/25/2013 2.16 2.16 2.15 2.16 35
4/24/2013 2.16 2.16 2.16 2.16 0
4/23/2013 2.25 2.25 2.16 2.16 4
4/22/2013 2.35 2.45 2.19 2.24 134
4/19/2013 2.16 2.35 2.16 2.35 74
4/18/2013 2.24 2.24 2.24 2.24 1
4/17/2013 2.20 2.30 2.16 2.29 221
4/16/2013 2.20 2.35 2.20 2.23 561
4/15/2013 2.09 2.20 2.09 2.20 223
4/12/2013 2.18 2.18 2.12 2.13 193
4/11/2013 2.20 2.20 2.13 2.13 139
4/10/2013 2.08 2.31 2.02 2.20 199
4/9/2013 2.05 2.17 1.96 2.11 125
4/8/2013 2.10 2.10 2.07 2.09 83
4/5/2013 2.12 2.12 2.04 2.11 202
4/4/2013 2.09 2.09 2.09 2.09 0
4/3/2013 2.05 2.13 2.04 2.09 63
4/2/2013 1.97 2.13 1.97 2.13 48
4/1/2013 2.15 2.15 2.08 2.10 25
3/28/2013 2.07 2.15 2.07 2.15 12
3/27/2013 2.03 2.13 2.00 2.13 23
3/26/2013 2.10 2.10 2.10 2.10 1
3/25/2013 2.17 2.19 2.04 2.12 106
3/22/2013 2.19 2.19 2.19 2.19 1
3/21/2013 2.17 2.20 2.15 2.20 43
3/20/2013 2.20 2.20 2.19 2.19 7
3/19/2013 2.14 2.35 2.09 2.19 457
3/18/2013 1.91 2.09 1.91 2.08 192
3/15/2013 1.96 1.99 1.95 1.99 1188
3/14/2013 2.01 2.14 1.96 2.00 1194
3/13/2013 2.10 2.10 1.93 2.00 23
3/12/2013 2.10 2.10 2.06 2.06 78
3/11/2013 2.04 2.05 2.04 2.05 20
3/8/2013 2.00 2.03 2.00 2.03 20
3/7/2013 1.92 1.98 1.90 1.98 246
3/6/2013 1.97 2.00 1.97 2.00 7
3/5/2013 2.00 2.07 2.00 2.04 112
3/4/2013 2.00 2.01 1.99 2.00 427
3/1/2013 1.94 1.95 1.93 1.95 33
2/28/2013 1.97 1.97 1.97 1.97 0
2/27/2013 1.99 2.00 1.97 1.97 216
2/26/2013 1.96 2.00 1.96 2.00 90
2/25/2013 2.00 2.00 1.95 1.95 75
2/22/2013 2.01 2.05 2.01 2.01 39
2/21/2013 2.00 2.09 1.98 2.09 46
2/20/2013 2.12 2.12 2.12 2.12 0
2/19/2013 2.12 2.12 2.04 2.12 130
2/15/2013 2.15 2.17 2.05 2.12 1422
2/14/2013 2.20 2.20 2.18 2.18 178
2/13/2013 2.18 2.18 2.18 2.18 2
2/12/2013 2.26 2.26 2.20 2.20 222
2/11/2013 2.26 2.26 2.21 2.25 105
2/8/2013 2.20 2.30 2.18 2.21 515
2/7/2013 2.05 2.24 2.05 2.24 490
2/6/2013 2.00 2.05 1.99 2.05 163
2/5/2013 1.88 2.05 1.88 2.00 73
2/4/2013 1.95 2.00 1.93 1.93 224
2/1/2013 2.12 2.12 1.93 1.95 208
1/31/2013 1.98 2.05 1.98 2.04 130
1/30/2013 1.96 1.98 1.95 1.96 38
1/29/2013 2.00 2.18 1.95 1.95 433
1/28/2013 2.00 2.00 1.95 1.99 171
1/25/2013 1.95 2.00 1.95 2.00 436
1/24/2013 1.95 1.96 1.95 1.95 1087
1/23/2013 1.93 1.97 1.93 1.94 925
1/22/2013 1.86 1.95 1.86 1.88 21
1/18/2013 1.92 1.92 1.88 1.89 100
1/17/2013 1.92 1.92 1.90 1.92 88
1/16/2013 1.89 1.89 1.85 1.88 613
1/15/2013 1.89 1.92 1.88 1.92 23
1/14/2013 1.87 1.91 1.86 1.91 23
1/11/2013 1.82 1.86 1.82 1.85 454
1/10/2013 1.90 1.90 1.82 1.82 66
1/9/2013 1.80 1.86 1.80 1.86 2
1/8/2013 1.82 1.84 1.80 1.84 89
1/7/2013 1.86 1.86 1.82 1.82 53
1/4/2013 1.85 1.95 1.84 1.91 55
1/3/2013 1.81 1.86 1.74 1.80 228
1/2/2013 1.98 1.98 1.85 1.93 62
12/31/2012 1.75 1.98 1.75 1.98 714
12/28/2012 1.82 1.90 1.80 1.82 389
12/27/2012 1.88 1.91 1.78 1.82 106
12/26/2012 1.80 1.85 1.80 1.84 36
12/24/2012 1.78 1.78 1.78 1.78 14
Marketplace
Trading Center