Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Lantronix, Inc. (LTRX)

Compare
2.4350
-0.0550
(-2.21%)
At close: 4:00:01 PM EDT
2.4350
0.00
(0.00%)
After hours: 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.51002.51002.41002.43502.4350192,880
Mar 31, 20252.50002.57002.46002.49002.4900292,600
Mar 28, 20252.63002.65002.50002.52002.5200211,100
Mar 27, 20252.70002.70002.58002.59002.5900104,500
Mar 26, 20252.69002.71002.59002.61002.6100158,400
Mar 25, 20252.76002.77002.66002.69002.6900153,200
Mar 24, 20252.78002.79002.74002.76002.7600165,700
Mar 21, 20252.76002.78002.67002.71002.7100140,800
Mar 20, 20252.76002.80002.74002.76002.7600147,000
Mar 19, 20252.78002.83002.75002.81002.8100156,000
Mar 18, 20252.80002.81002.70002.77002.7700294,600
Mar 17, 20252.74002.86002.70002.80002.8000426,800
Mar 14, 20252.63002.76002.62002.71002.7100227,400
Mar 13, 20252.67002.70002.58002.60002.6000191,500
Mar 12, 20252.62002.70002.62002.69002.6900251,500
Mar 11, 20252.64002.68002.55002.64002.6400187,700
Mar 10, 20252.78002.82002.60002.63002.6300341,200
Mar 7, 20252.77002.82002.68002.81002.8100302,300
Mar 6, 20252.69002.74002.64002.74002.7400297,000
Mar 5, 20252.84002.84002.64002.70002.7000303,100
Mar 4, 20252.56002.77002.51002.75002.7500648,300
Mar 3, 20252.65002.75002.50002.52002.5200593,500
Feb 28, 20252.60002.64002.51002.56002.5600520,900
Feb 27, 20252.73002.76002.59002.60002.6000314,200
Feb 26, 20252.83002.88002.70002.72002.7200444,600
Feb 25, 20252.85002.86002.70002.81002.8100619,100
Feb 24, 20252.96003.06002.84002.86002.8600287,300
Feb 21, 20253.06003.08002.88002.91002.9100361,300
Feb 20, 20253.05003.08002.96003.05003.0500316,400
Feb 19, 20253.00003.07002.97003.04003.0400330,300
Feb 18, 20252.98003.05002.88002.96002.9600484,600
Feb 14, 20253.06003.07002.93002.96002.9600420,400
Feb 13, 20253.03003.07002.96003.05003.0500453,000
Feb 12, 20252.97003.10002.94003.03003.0300660,300
Feb 11, 20253.09003.12002.93003.01003.0100643,900
Feb 10, 20253.20003.26003.06003.12003.1200775,400
Feb 7, 20253.53003.69003.12003.18003.18001,699,800
Feb 6, 20254.19004.20003.98004.20004.2000563,800
Feb 5, 20254.03004.27004.03004.19004.1900482,800
Feb 4, 20253.77004.07003.76004.06004.0600316,000
Feb 3, 20253.73003.80003.64003.76003.7600302,100
Jan 31, 20253.90003.97003.89003.93003.9300330,300
Jan 30, 20253.79003.88003.79003.87003.8700120,100
Jan 29, 20253.75003.79003.65003.76003.7600185,800
Jan 28, 20253.74003.78003.66003.73003.7300275,600
Jan 27, 20253.85003.85003.69003.75003.7500307,700
Jan 24, 20254.00004.03003.88003.94003.9400261,300
Jan 23, 20253.96004.02003.89003.99003.9900196,100
Jan 22, 20253.83004.02003.81003.99003.9900483,800
Jan 21, 20253.52003.81003.52003.78003.7800523,500
Jan 17, 20253.60003.62003.51003.51003.5100120,500
Jan 16, 20253.49003.59003.44003.54003.5400158,900
Jan 15, 20253.45003.59003.38003.47003.4700354,100
Jan 14, 20253.50003.64003.39003.46003.4600377,600
Jan 13, 20253.72003.73003.50003.55003.5500393,800
Jan 10, 20254.06004.06003.73003.77003.7700425,800
Jan 8, 20254.40004.40003.83004.02004.0200628,300
Jan 7, 20254.23004.49004.20004.47004.4700791,500
Jan 6, 20254.30004.33004.14004.19004.1900594,700
Jan 3, 20254.08004.26004.03004.23004.2300443,200
Jan 2, 20254.17004.29003.98004.07004.0700397,000
Dec 31, 20244.10004.14003.95004.12004.1200349,200
Dec 30, 20244.03004.09003.86004.08004.0800350,200
Dec 27, 20244.15004.30004.00004.10004.1000496,100
Dec 26, 20243.78004.12003.78004.10004.1000564,300
Dec 24, 20243.77003.79003.64003.78003.7800136,700
Dec 23, 20243.68003.84003.62003.77003.7700280,900
Dec 20, 20243.60003.69003.57003.64003.6400182,200
Dec 19, 20243.64003.78003.54003.59003.5900230,200
Dec 18, 20243.82003.88003.56003.62003.6200484,200
Dec 17, 20243.50003.80003.48003.74003.7400630,600
Dec 16, 20243.46003.49003.30003.40003.4000293,400
Dec 13, 20243.61003.62003.40003.44003.4400409,100
Dec 12, 20243.63003.75003.50003.61003.6100418,700
Dec 11, 20243.57003.62003.46003.61003.6100394,900
Dec 10, 20243.42003.62003.32003.56003.5600639,300
Dec 9, 20243.34003.55003.30003.40003.4000805,400
Dec 6, 20243.13003.25003.05003.25003.2500254,400
Dec 5, 20243.09003.14003.05003.09003.0900350,200
Dec 4, 20243.08003.19003.05003.09003.0900267,700
Dec 3, 20243.06003.16003.02003.08003.0800431,000
Dec 2, 20243.00003.06002.92003.05003.0500243,200
Nov 29, 20243.03003.16003.00003.00003.0000251,500
Nov 27, 20242.89002.96002.85002.92002.9200260,700
Nov 26, 20242.95002.98002.82002.87002.8700380,600
Nov 25, 20242.88003.03002.88002.95002.9500381,000
Nov 22, 20242.96003.00002.81002.86002.8600499,500
Nov 21, 20242.92002.96002.87002.92002.9200359,500
Nov 20, 20242.75002.91002.71002.90002.9000472,200
Nov 19, 20242.76002.83002.72002.74002.7400341,100
Nov 18, 20242.80002.84002.74002.76002.7600635,600
Nov 15, 20242.87002.89002.73002.83002.8300568,600
Nov 14, 20242.76002.96002.75002.82002.82001,156,500
Nov 13, 20242.54002.71002.53002.66002.6600852,300
Nov 12, 20242.62002.67002.51002.54002.5400958,400
Nov 11, 20242.80002.81002.49002.60002.60002,063,600
Nov 8, 20243.18003.18002.65002.82002.82002,109,500
Nov 7, 20243.86004.01003.84003.90003.9000431,500
Nov 6, 20243.76003.90003.76003.82003.8200242,400
Nov 5, 20243.80003.83003.76003.76003.7600235,000
Nov 4, 20243.95003.95003.76003.77003.7700178,500
Nov 1, 20243.95004.01003.92003.96003.9600104,300
Oct 31, 20244.00004.02003.90003.91003.9100131,000
Oct 30, 20244.01004.08003.98004.01004.010078,600
Oct 29, 20244.07004.09003.99004.00004.0000124,600
Oct 28, 20244.04004.12003.90004.06004.0600195,600
Oct 25, 20244.07004.13004.01004.07004.0700153,200
Oct 24, 20244.09004.09004.01004.04004.0400108,200
Oct 23, 20244.14004.14004.02004.06004.0600100,800
Oct 22, 20244.26004.28004.12004.14004.1400183,900
Oct 21, 20244.10004.28004.10004.27004.2700253,600
Oct 18, 20244.15004.18003.99004.07004.0700342,000
Oct 17, 20244.29004.29004.13004.14004.1400138,200
Oct 16, 20244.09004.25004.08004.25004.2500226,400
Oct 15, 20244.08004.13004.03004.09004.0900220,800
Oct 14, 20244.05004.16003.98004.11004.1100472,100
Oct 11, 20243.78004.01003.78004.01004.0100282,800
Oct 10, 20243.79003.83003.66003.79003.7900368,800
Oct 9, 20243.76003.82003.68003.79003.7900191,700
Oct 8, 20243.81003.87003.75003.75003.7500117,200
Oct 7, 20243.83003.85003.76003.82003.8200183,100
Oct 4, 20243.96004.00003.88003.89003.8900158,700
Oct 3, 20243.95003.95003.82003.92003.9200134,000
Oct 2, 20244.02004.06003.94003.95003.9500143,500
Oct 1, 20244.07004.10003.89004.01004.0100280,900
Sep 30, 20244.15004.33004.05004.12004.1200463,300
Sep 27, 20243.94004.27003.86004.16004.1600470,900
Sep 26, 20243.79003.94003.75003.89003.8900244,000
Sep 25, 20243.80003.85003.76003.80003.8000122,600
Sep 24, 20243.84003.87003.76003.79003.7900151,400
Sep 23, 20243.89003.94003.75003.83003.8300222,900
Sep 20, 20243.95003.95003.81003.83003.8300332,600
Sep 19, 20244.18004.18003.84003.95003.9500428,900
Sep 18, 20243.92004.16003.92004.06004.0600335,200
Sep 17, 20244.34004.35003.86003.91003.9100459,200
Sep 16, 20244.38004.52004.11004.28004.2800750,400
Sep 13, 20244.45004.55004.36004.44004.4400575,000
Sep 12, 20244.29004.50004.25004.47004.4700561,900
Sep 11, 20243.99004.30003.83004.29004.2900709,800
Sep 10, 20244.06004.09003.79003.93003.9300741,500
Sep 9, 20243.80004.17003.72004.14004.1400870,300
Sep 6, 20243.40003.71003.22003.70003.7000981,600
Sep 5, 20243.45003.50003.32003.33003.3300282,700
Sep 4, 20243.46003.51003.42003.45003.4500184,300
Sep 3, 20243.56003.59003.44003.47003.4700257,800
Aug 30, 20243.56003.62003.55003.59003.5900199,600
Aug 29, 20243.58003.66003.53003.57003.570076,300
Aug 28, 20243.54003.83003.51003.58003.5800314,400
Aug 27, 20243.49003.59003.45003.56003.5600124,300
Aug 26, 20243.65003.66003.32003.52003.5200253,500
Aug 23, 20243.60003.73003.60003.67003.6700106,000
Aug 22, 20243.59003.64003.55003.59003.590098,200
Aug 21, 20243.65003.72003.58003.61003.6100139,800
Aug 20, 20243.63003.73003.57003.64003.6400157,500
Aug 19, 20243.50003.63003.50003.63003.6300129,800
Aug 16, 20243.39003.50003.39003.50003.500094,600
Aug 15, 20243.36003.49003.33003.45003.4500126,500
Aug 14, 20243.42003.46003.33003.35003.3500153,000
Aug 13, 20243.49003.58003.37003.41003.4100240,500
Aug 12, 20243.64003.64003.44003.47003.4700181,100
Aug 9, 20243.73003.77003.57003.64003.6400139,800
Aug 8, 20243.72003.80003.69003.73003.7300127,400
Aug 7, 20243.75003.75003.67003.68003.6800203,800
Aug 6, 20243.55003.74003.54003.71003.7100149,700
Aug 5, 20243.59003.66003.51003.54003.5400198,300
Aug 2, 20243.87003.89003.65003.79003.7900218,400
Aug 1, 20244.10004.17003.92003.99003.9900220,500
Jul 31, 20243.84004.12003.81004.10004.1000630,600
Jul 30, 20243.90003.94003.88003.91003.9100110,500
Jul 29, 20243.86003.93003.81003.88003.8800211,800
Jul 26, 20243.84003.94003.78003.84003.8400128,700
Jul 25, 20243.77003.88003.75003.83003.830099,000
Jul 24, 20243.84003.88003.75003.76003.7600146,400
Jul 23, 20243.81003.94003.76003.85003.8500138,000
Jul 22, 20243.89003.92003.75003.81003.8100241,700
Jul 19, 20243.88003.92003.77003.89003.8900123,100
Jul 18, 20243.84003.99003.80003.87003.8700226,400
Jul 17, 20243.87003.91003.77003.84003.8400231,100
Jul 16, 20243.81004.02003.81003.93003.9300278,300
Jul 15, 20243.75003.90003.74003.79003.7900175,400
Jul 12, 20243.80003.86003.71003.73003.7300190,000
Jul 11, 20243.76003.90003.74003.80003.8000186,600
Jul 10, 20243.62003.79003.62003.75003.7500169,200
Jul 9, 20243.68003.71003.62003.64003.6400229,800
Jul 8, 20243.58003.69003.58003.67003.6700219,400
Jul 5, 20243.62003.67003.53003.58003.5800121,200
Jul 3, 20243.61003.70003.61003.61003.610068,700
Jul 2, 20243.61003.63003.55003.60003.6000171,800
Jul 1, 20243.55003.65003.52003.61003.6100290,900
Jun 28, 20243.58003.62003.53003.55003.5500388,900
Jun 27, 20243.65003.70003.54003.56003.5600170,600
Jun 26, 20243.48003.67003.46003.66003.6600160,500
Jun 25, 20243.58003.62003.48003.52003.5200131,900
Jun 24, 20243.65003.68003.58003.58003.580095,600
Jun 21, 20243.60003.65003.57003.64003.6400150,400
Jun 20, 20243.55003.66003.55003.60003.6000106,600
Jun 18, 20243.74003.77003.57003.57003.5700148,400
Jun 17, 20243.66003.80003.66003.76003.7600191,000
Jun 14, 20243.63003.71003.58003.59003.5900105,200
Jun 13, 20243.66003.72003.55003.69003.6900236,400
Jun 12, 20243.80003.82003.61003.62003.6200283,200
Jun 11, 20243.97003.98003.62003.72003.7200353,000
Jun 10, 20243.85004.00003.83003.99003.9900359,400
Jun 7, 20243.82003.84003.72003.77003.7700141,100
Jun 6, 20243.83003.88003.76003.84003.8400116,300
Jun 5, 20243.78003.81003.71003.79003.7900173,300
Jun 4, 20243.82003.82003.68003.77003.7700174,500
Jun 3, 20244.00004.02003.81003.82003.8200254,900
May 31, 20243.89003.99003.85003.98003.9800141,800
May 30, 20243.78003.90003.70003.87003.8700221,700
May 29, 20243.71003.87003.68003.77003.7700215,900
May 28, 20243.83003.90003.71003.74003.7400280,400
May 24, 20243.77003.78003.66003.75003.7500301,400
May 23, 20243.85003.89003.75003.77003.7700175,800
May 22, 20243.76003.91003.75003.84003.8400237,100
May 21, 20243.85003.85003.72003.74003.7400270,200
May 20, 20244.01004.02003.85003.86003.8600188,100
May 17, 20244.13004.13003.96004.01004.0100174,400
May 16, 20243.95004.11003.86004.10004.1000348,900
May 15, 20243.82004.03003.79003.95003.9500322,800
May 14, 20243.76003.92003.76003.78003.7800243,300
May 13, 20243.52003.92003.52003.76003.7600607,000
May 10, 20243.63003.67003.43003.53003.5300370,700
May 9, 20243.75003.79003.59003.60003.6000357,800
May 8, 20243.71003.80003.70003.74003.7400146,700
May 7, 20243.78003.83003.68003.70003.7000314,100
May 6, 20243.75003.99003.65003.74003.7400651,300
May 3, 20243.70003.70003.56003.64003.6400262,400
May 2, 20243.73003.73003.56003.68003.6800292,500
May 1, 20243.72003.82003.52003.69003.6900470,700
Apr 30, 20243.81004.05003.68003.76003.7600709,000
Apr 29, 20243.32003.53003.32003.46003.4600484,300
Apr 26, 20243.20003.32003.17003.27003.2700136,300
Apr 25, 20243.23003.24003.18003.20003.2000117,300
Apr 24, 20243.28003.33003.20003.23003.230099,800
Apr 23, 20243.21003.42003.17003.29003.2900190,400
Apr 22, 20243.11003.29003.11003.17003.1700226,400
Apr 19, 20243.13003.21003.08003.08003.0800149,500
Apr 18, 20243.12003.16003.08003.15003.1500134,600
Apr 17, 20243.24003.24003.11003.11003.1100178,200
Apr 16, 20243.21003.32003.14003.23003.2300225,100
Apr 15, 20243.31003.31003.15003.16003.1600205,700
Apr 12, 20243.37003.40003.28003.31003.3100151,400
Apr 11, 20243.38003.42003.34003.39003.3900251,900
Apr 10, 20243.37003.46003.27003.37003.3700248,000
Apr 9, 20243.29003.39003.27003.37003.3700369,500
Apr 8, 20243.26003.30003.19003.28003.2800459,400
Apr 5, 20243.16003.24003.14003.17003.1700415,900
Apr 4, 20243.38003.41003.14003.15003.1500612,600
Apr 3, 20243.50003.52003.29003.36003.3600443,400
Apr 2, 20243.52003.56003.48003.49003.4900248,700

Related Tickers

AIRG Airgain, Inc.
3.5100
+4.15%
 
BKTI BK Technologies Corporation
39.84
+1.57%
 
DZSI DZS Inc.
0.0209
0.00%
 
AMPG AmpliTech Group, Inc.
1.4800
-4.52%
 
KVHI KVH Industries, Inc.
5.17
-2.27%
 
AVNW Aviat Networks, Inc.
19.05
-0.63%
 
FEIM Frequency Electronics, Inc.
15.36
-1.85%
 
CMBM Cambium Networks Corporation
0.3143
-55.45%
 
HLIT Harmonic Inc.
9.54
-0.52%
 
EXTR Extreme Networks, Inc.
13.13
-0.76%