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 |
| Apr 05, 2024 | $3.16 | $3.24 | $3.14 | $3.17 | 415 533 |
| Apr 04, 2024 | $3.38 | $3.41 | $3.14 | $3.15 | 611 706 |
| Apr 03, 2024 | $3.50 | $3.52 | $3.29 | $3.36 | 443 197 |
| Apr 02, 2024 | $3.52 | $3.56 | $3.48 | $3.49 | 247 660 |
| Apr 01, 2024 | $3.66 | $3.68 | $3.53 | $3.57 | 307 423 |
| Mar 28, 2024 | $3.59 | $3.66 | $3.55 | $3.56 | 216 941 |
| Mar 27, 2024 | $3.42 | $3.58 | $3.41 | $3.57 | 294 393 |
| Mar 26, 2024 | $3.40 | $3.43 | $3.34 | $3.38 | 339 672 |
| Mar 25, 2024 | $3.60 | $3.61 | $3.38 | $3.40 | 397 163 |
| Mar 22, 2024 | $3.60 | $3.66 | $3.54 | $3.55 | 205 563 |
| Mar 21, 2024 | $3.60 | $3.66 | $3.58 | $3.61 | 200 853 |
| Mar 20, 2024 | $3.63 | $3.63 | $3.50 | $3.56 | 220 845 |
| Mar 19, 2024 | $3.52 | $3.80 | $3.46 | $3.62 | 450 638 |
| Mar 18, 2024 | $3.44 | $3.53 | $3.42 | $3.49 | 251 090 |
| Mar 15, 2024 | $3.48 | $3.49 | $3.39 | $3.44 | 337 952 |
| Mar 14, 2024 | $3.69 | $3.70 | $3.47 | $3.49 | 305 776 |
| Mar 13, 2024 | $3.77 | $3.78 | $3.69 | $3.69 | 181 482 |
| Mar 12, 2024 | $3.79 | $3.83 | $3.69 | $3.79 | 168 355 |
| Mar 11, 2024 | $3.78 | $3.93 | $3.53 | $3.76 | 429 799 |
| Mar 08, 2024 | $3.91 | $3.95 | $3.77 | $3.81 | 251 936 |
| Mar 07, 2024 | $3.90 | $3.97 | $3.86 | $3.91 | 162 581 |
| Mar 06, 2024 | $3.94 | $4.00 | $3.86 | $3.86 | 165 500 |
| Mar 05, 2024 | $3.97 | $4.04 | $3.90 | $3.93 | 125 625 |
| Mar 04, 2024 | $4.14 | $4.14 | $3.88 | $3.98 | 328 270 |
| Mar 01, 2024 | $4.09 | $4.15 | $4.01 | $4.15 | 288 262 |
