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 |
| Feb 29, 2024 | $3.93 | $4.08 | $3.93 | $4.05 | 456 670 |
| Feb 28, 2024 | $4.12 | $4.14 | $3.95 | $4.05 | 222 958 |
| Feb 27, 2024 | $4.11 | $4.16 | $4.08 | $4.11 | 202 861 |
| Feb 26, 2024 | $4.09 | $4.19 | $4.05 | $4.11 | 182 570 |
| Feb 23, 2024 | $4.08 | $4.16 | $3.99 | $4.09 | 160 337 |
| Feb 22, 2024 | $4.25 | $4.25 | $3.96 | $4.04 | 223 521 |
| Feb 21, 2024 | $4.25 | $4.25 | $4.02 | $4.07 | 207 041 |
| Feb 20, 2024 | $4.27 | $4.29 | $4.10 | $4.13 | 232 387 |
| Feb 16, 2024 | $4.25 | $4.36 | $4.16 | $4.27 | 434 073 |
| Feb 15, 2024 | $4.18 | $4.28 | $4.12 | $4.22 | 250 809 |
| Feb 14, 2024 | $4.00 | $4.31 | $3.96 | $4.25 | 819 278 |
| Feb 13, 2024 | $3.87 | $3.97 | $3.77 | $3.88 | 731 815 |
| Feb 12, 2024 | $3.97 | $4.12 | $3.86 | $3.96 | 1 074 911 |
| Feb 09, 2024 | $4.78 | $5.00 | $3.86 | $3.92 | 2 388 616 |
| Feb 08, 2024 | $5.85 | $5.97 | $5.67 | $5.81 | 402 953 |
| Feb 07, 2024 | $5.96 | $5.96 | $5.30 | $5.83 | 464 235 |
| Feb 06, 2024 | $6.22 | $6.25 | $5.83 | $5.93 | 603 142 |
| Feb 05, 2024 | $6.56 | $6.63 | $6.16 | $6.22 | 287 769 |
| Feb 02, 2024 | $6.13 | $6.60 | $6.07 | $6.57 | 273 470 |
| Feb 01, 2024 | $6.07 | $6.29 | $6.07 | $6.16 | 95 876 |
| Jan 31, 2024 | $6.28 | $6.35 | $6.03 | $6.08 | 119 656 |
| Jan 30, 2024 | $6.60 | $6.60 | $6.31 | $6.33 | 68 059 |
| Jan 29, 2024 | $6.49 | $6.60 | $6.47 | $6.58 | 91 084 |
| Jan 26, 2024 | $6.57 | $6.58 | $6.43 | $6.47 | 60 644 |
| Jan 25, 2024 | $6.46 | $6.55 | $6.39 | $6.52 | 108 579 |
