$1.77 0.00 (%) Lantronix Inc - NASDAQ

Mar. 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
3/4/20151.791.791.751.778,990
3/3/20151.801.841.791.795,245
3/2/20151.801.831.791.808,566
2/27/20151.771.841.751.7721,500
2/26/20151.771.791.771.774,408
2/25/20151.771.801.771.793,706
2/24/20151.791.821.771.779,917
2/23/20151.791.801.761.7616,747
2/20/20151.801.851.801.806,460
2/19/20151.851.881.741.7926,123
2/18/20152.002.001.821.8321,626
2/17/20151.742.041.741.97225,397
2/13/20151.711.741.651.7425,436
2/12/20151.731.741.701.728,000
2/11/20151.691.731.691.705,834
2/10/20151.681.731.681.686,597
2/9/20151.721.721.721.72250
2/6/20151.741.741.651.6625,909
2/5/20151.731.731.611.6643,116
2/4/20151.701.741.681.6826,360
2/3/20151.781.821.651.6852,473
2/2/20151.821.911.801.8032,121
1/30/20152.052.051.791.92113,137
1/29/20152.202.202.162.1810,104
1/28/20152.172.252.172.2317,405
1/27/20152.042.192.022.183,603
1/26/20152.182.182.052.1618,092
1/23/20152.112.172.092.1522,758
1/22/20152.122.182.042.045,024
1/21/20152.142.192.032.0610,547
1/20/20152.192.202.092.1813,432
1/16/20152.102.172.102.1219,229
1/15/20152.032.091.952.0614,700
1/14/20152.132.161.952.0623,910
1/13/20152.232.272.122.1929,353
1/12/20152.252.272.152.2250,629
1/9/20152.092.242.092.1879,271
1/8/20151.982.121.962.0527,250
1/7/20151.932.101.932.1039,478
1/6/20152.002.001.932.003,729
1/5/20152.092.102.002.0111,944
1/2/20151.922.101.902.0774,686
12/31/20141.861.901.851.895,526
12/30/20141.851.951.821.9010,586
12/29/20141.831.951.811.8131,647
12/26/20141.931.931.821.9116,467
12/24/20141.921.951.861.955,477
12/23/20141.891.971.891.9712,634
12/22/20141.951.961.931.935,598
12/19/20141.881.961.841.9610,542
12/18/20141.821.891.811.897,613
12/17/20141.821.891.811.8418,489
12/16/20141.891.891.871.874,446
12/15/20141.821.851.821.8424,631
12/12/20141.821.891.821.89567
12/11/20141.861.891.821.8919,006
12/10/20141.911.911.841.892,711
12/9/20141.821.921.811.9031,029
12/8/20141.871.931.821.8419,452
12/5/20141.881.901.881.901,925
12/4/20141.841.901.841.866,726
12/3/20141.851.861.821.8411,600
12/2/20141.891.891.811.8213,017
12/1/20141.871.901.781.8665,518
11/28/20141.911.921.871.875,656
11/26/20141.901.991.891.8970,772
11/25/20141.861.911.861.8925,005
11/24/20141.921.921.921.92100
11/21/20141.951.951.901.9010,470
11/20/20142.002.001.901.9111,752
11/19/20141.901.931.901.919,380
11/18/20141.871.921.871.8919,562
11/17/20141.901.951.871.8721,176
11/14/20141.871.941.871.91871
11/13/20141.871.891.871.8710,568
11/12/20142.032.031.861.8957,356
11/11/20142.012.052.012.057,389
11/10/20142.002.052.002.059,979
11/7/20142.052.052.002.0411,850
11/6/20142.002.051.972.0534,764
11/5/20141.982.001.851.9756,038
11/4/20141.921.991.831.8735,341
11/3/20142.002.001.891.928,957
10/31/20141.932.041.871.9723,802
10/30/20141.901.901.801.8316,366
10/29/20141.921.921.881.889,538
10/28/20141.871.941.831.8610,798
10/27/20141.891.911.811.8843,550
10/24/20141.821.881.821.858,273
10/23/20141.831.901.801.8123,243
10/22/20141.811.831.781.8311,300
10/21/20141.811.831.811.8366,103
10/20/20141.821.831.761.7945,261
10/17/20141.831.871.771.8030,074
10/16/20141.761.841.761.8417,534
10/15/20141.791.801.761.7615,909
10/14/20141.761.811.761.819,343
10/13/20141.761.811.761.7613,136
10/10/20141.781.781.761.7638,700
10/9/20141.781.811.761.777,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center