Lantronix Inc $1.93

down -0.08


23/7/2014 03:53 PM  |  NASDAQ : LTRX  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRX historical data

Date Open High Low Close Volume
7/23/20142.052.051.921.9325,150
7/22/20142.002.031.952.0111,982
7/21/20142.002.051.902.04119,020
7/18/20141.952.041.851.9774,056
7/17/20141.931.931.891.893,650
7/16/20141.972.041.881.9552,055
7/15/20141.912.051.912.006,088
7/14/20141.902.081.902.0023,650
7/11/20141.931.971.901.9215,349
7/10/20141.852.011.851.9510,245
7/9/20142.032.041.901.9949,319
7/8/20141.982.041.811.9339,444
7/7/20142.052.051.901.9125,559
7/3/20142.002.052.002.058,594
7/2/20141.992.031.982.0015,590
7/1/20141.952.001.951.974,936
6/30/20141.971.991.941.978,964
6/27/20141.922.041.912.047,386
6/26/20141.931.951.921.957,463
6/25/20141.951.951.921.928,161
6/24/20141.951.991.951.984,927
6/23/20142.032.031.952.0010,751
6/20/20142.072.071.992.0018,608
6/19/20142.022.081.991.9913,427
6/18/20142.082.082.022.045,214
6/17/20142.052.091.982.0827,654
6/16/20142.052.071.942.0519,182
6/13/20142.062.082.012.0221,942
6/12/20142.072.121.972.0331,198
6/11/20142.012.062.012.0624,481
6/10/20141.992.071.992.0412,580
6/9/20141.852.051.842.0418,829
6/6/20141.981.981.861.867,746
6/5/20141.971.981.921.9520,018
6/4/20142.072.081.891.9716,804
6/3/20142.012.031.951.989,142
6/2/20141.962.041.932.0271,034
5/30/20141.921.991.921.9832,776
5/29/20141.871.931.851.9020,125
5/28/20141.902.001.851.9328,039
5/27/20141.811.921.811.8833,819
5/23/20141.771.811.771.812,000
5/22/20141.801.841.761.7714,244
5/21/20141.851.851.791.8219,975
5/20/20141.781.831.781.839,642
5/19/20141.791.851.791.8422,961
5/16/20141.791.791.761.7920,635
5/15/20141.781.791.771.7912,150
5/14/20141.831.831.761.7716,516
5/13/20141.781.861.781.8523,043
5/12/20141.801.831.771.7727,313
5/9/20141.771.791.761.7812,200
5/8/20141.791.861.771.8028,988
5/7/20141.801.821.771.7818,201
5/6/20141.841.861.791.8042,109
5/5/20141.901.901.801.8538,749
5/2/20142.002.001.881.8932,109
5/1/20142.052.051.961.9855,131
4/30/20142.012.161.982.1339,833
4/29/20141.952.051.902.0519,770
4/28/20142.042.041.921.9536,840
4/25/20142.062.062.002.0021,903
4/24/20142.042.172.042.1038,104
4/23/20142.032.082.002.0728,670
4/22/20141.962.071.952.0417,261
4/21/20141.942.061.941.9735,051
4/17/20142.142.151.901.9856,167
4/16/20141.962.181.912.0036,856
4/15/20141.931.951.871.9213,425
4/14/20141.992.021.942.0016,517
4/11/20141.891.951.891.9432,864
4/10/20142.022.021.901.9224,326
4/9/20141.932.041.872.0442,975
4/8/20141.941.941.861.9363,269
4/7/20142.042.041.911.9275,741
4/4/20142.082.112.002.0450,181
4/3/20142.152.152.022.03101,266
4/2/20142.182.182.092.11102,425
4/1/20142.062.202.062.1534,710
3/31/20142.082.102.072.0821,306
3/28/20142.052.102.022.0525,535
3/27/20142.102.102.012.0437,751
3/26/20142.132.132.072.0946,191
3/25/20142.082.142.072.1133,076
3/24/20142.142.242.022.0949,468
3/21/20142.082.142.052.1397,033
3/20/20142.122.202.012.03274,667
3/19/20142.192.242.082.10188,592
3/18/20142.282.292.172.1868,968
3/17/20142.212.282.182.2445,667
3/14/20142.142.222.092.1565,466
3/13/20142.272.282.102.17266,897
3/12/20142.372.412.212.30248,102
3/11/20142.512.592.372.3884,752
3/10/20142.362.742.352.55137,068
3/7/20142.362.542.312.40103,784
3/6/20142.562.562.342.36200,697
3/5/20142.662.662.522.5679,317
3/4/20142.602.742.602.60114,201
3/3/20142.482.752.482.5897,607
Trading Center