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 |
| Jan 24, 2024 | $6.65 | $6.66 | $6.50 | $6.53 | 80 293 |
| Jan 23, 2024 | $6.88 | $6.90 | $6.59 | $6.59 | 126 298 |
| Jan 22, 2024 | $6.53 | $6.87 | $6.48 | $6.84 | 178 619 |
| Jan 19, 2024 | $6.29 | $6.48 | $6.14 | $6.48 | 153 637 |
| Jan 18, 2024 | $6.38 | $6.42 | $6.12 | $6.24 | 167 172 |
| Jan 17, 2024 | $6.93 | $6.93 | $6.28 | $6.36 | 262 633 |
| Jan 16, 2024 | $6.23 | $6.95 | $6.20 | $6.93 | 477 264 |
| Jan 12, 2024 | $6.13 | $6.21 | $6.06 | $6.21 | 186 911 |
| Jan 11, 2024 | $6.13 | $6.21 | $6.02 | $6.11 | 149 074 |
| Jan 10, 2024 | $6.09 | $6.18 | $5.96 | $6.10 | 171 118 |
| Jan 09, 2024 | $6.05 | $6.12 | $5.99 | $6.04 | 138 456 |
| Jan 08, 2024 | $6.00 | $6.11 | $5.90 | $6.06 | 159 243 |
| Jan 05, 2024 | $5.90 | $6.03 | $5.73 | $5.94 | 261 066 |
| Jan 04, 2024 | $5.91 | $6.07 | $5.84 | $5.90 | 248 483 |
| Jan 03, 2024 | $5.80 | $5.96 | $5.80 | $5.86 | 110 137 |
| Jan 02, 2024 | $5.76 | $5.94 | $5.75 | $5.85 | 101 850 |
| Dec 29, 2023 | $5.81 | $5.94 | $5.81 | $5.86 | 62 880 |
| Dec 28, 2023 | $5.96 | $5.97 | $5.83 | $5.83 | 51 083 |
| Dec 27, 2023 | $5.84 | $5.99 | $5.77 | $5.95 | 118 225 |
| Dec 26, 2023 | $5.84 | $5.90 | $5.78 | $5.86 | 87 743 |
| Dec 22, 2023 | $5.88 | $5.95 | $5.76 | $5.78 | 74 279 |
| Dec 21, 2023 | $5.82 | $5.91 | $5.76 | $5.89 | 71 720 |
| Dec 20, 2023 | $6.06 | $6.14 | $5.67 | $5.77 | 133 387 |
| Dec 19, 2023 | $5.90 | $6.11 | $5.90 | $6.03 | 131 107 |
| Dec 18, 2023 | $5.97 | $6.08 | $5.82 | $5.88 | 127 043 |
