NASDAQ:LTRX
Lantronix Stock Price (Quote)
$3.53
-0.0700 (-1.94%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.08 | $4.05 | Friday, 10th May 2024 LTRX stock ended at $3.53. This is 1.94% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.38% from a day low at $3.45 to a day high of $3.67. |
| 90 days | $3.08 | $4.36 | |
| 52 weeks | $3.08 | $6.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $4.28 | $4.30 | $4.15 | $4.20 | 61 931 |
| Jun 16, 2023 | $4.40 | $4.43 | $4.29 | $4.30 | 147 220 |
| Jun 15, 2023 | $4.37 | $4.40 | $4.33 | $4.36 | 86 505 |
| Jun 14, 2023 | $4.40 | $4.40 | $4.26 | $4.35 | 429 653 |
| Jun 13, 2023 | $4.33 | $4.42 | $4.33 | $4.40 | 143 686 |
| Jun 12, 2023 | $4.27 | $4.37 | $4.27 | $4.30 | 129 644 |
| Jun 09, 2023 | $4.45 | $4.51 | $4.30 | $4.31 | 85 624 |
| Jun 08, 2023 | $4.32 | $4.51 | $4.29 | $4.44 | 210 897 |
| Jun 07, 2023 | $4.29 | $4.46 | $4.25 | $4.30 | 417 999 |
| Jun 06, 2023 | $4.27 | $4.41 | $4.08 | $4.26 | 233 732 |
| Jun 05, 2023 | $4.15 | $4.57 | $4.15 | $4.25 | 288 281 |
| Jun 02, 2023 | $4.32 | $4.34 | $4.10 | $4.23 | 376 362 |
| Jun 01, 2023 | $4.37 | $4.40 | $4.20 | $4.36 | 478 623 |
| May 31, 2023 | $4.60 | $4.70 | $4.19 | $4.43 | 458 482 |
| May 30, 2023 | $4.85 | $5.27 | $4.81 | $5.25 | 447 877 |
| May 26, 2023 | $4.79 | $4.82 | $4.46 | $4.80 | 60 432 |
| May 25, 2023 | $4.60 | $4.60 | $4.46 | $4.48 | 94 452 |
| May 24, 2023 | $4.55 | $4.66 | $4.26 | $4.60 | 72 079 |
| May 23, 2023 | $4.83 | $4.88 | $4.57 | $4.57 | 74 116 |
| May 22, 2023 | $4.87 | $4.93 | $4.81 | $4.88 | 168 487 |
| May 19, 2023 | $4.75 | $4.97 | $4.81 | $4.87 | 135 170 |
| May 18, 2023 | $4.71 | $4.88 | $4.60 | $4.81 | 231 469 |
| May 17, 2023 | $4.97 | $4.97 | $4.56 | $4.74 | 128 744 |
| May 16, 2023 | $4.72 | $5.02 | $4.70 | $4.93 | 252 829 |
| May 15, 2023 | $4.45 | $4.77 | $4.44 | $4.75 | 223 888 |
