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 |
| Dec 15, 2023 | $5.92 | $6.04 | $5.82 | $5.94 | 187 062 |
| Dec 14, 2023 | $6.10 | $6.25 | $5.77 | $5.85 | 188 012 |
| Dec 13, 2023 | $5.91 | $6.08 | $5.91 | $6.05 | 151 515 |
| Dec 12, 2023 | $6.21 | $6.21 | $5.91 | $5.92 | 101 758 |
| Dec 11, 2023 | $5.85 | $6.25 | $5.85 | $6.17 | 326 035 |
| Dec 08, 2023 | $5.88 | $6.02 | $5.84 | $5.91 | 106 110 |
| Dec 07, 2023 | $5.71 | $5.92 | $5.71 | $5.89 | 135 771 |
| Dec 06, 2023 | $5.71 | $5.85 | $5.49 | $5.68 | 194 453 |
| Dec 05, 2023 | $5.79 | $5.87 | $5.65 | $5.69 | 175 243 |
| Dec 04, 2023 | $5.98 | $6.06 | $5.82 | $5.83 | 329 207 |
| Dec 01, 2023 | $5.82 | $5.97 | $5.77 | $5.97 | 212 857 |
| Nov 30, 2023 | $5.65 | $5.90 | $5.63 | $5.81 | 517 221 |
| Nov 29, 2023 | $5.53 | $5.69 | $5.46 | $5.65 | 275 533 |
| Nov 28, 2023 | $5.45 | $5.52 | $5.34 | $5.51 | 91 517 |
| Nov 27, 2023 | $5.30 | $5.53 | $5.30 | $5.41 | 193 920 |
| Nov 24, 2023 | $5.29 | $5.39 | $5.29 | $5.34 | 61 604 |
| Nov 22, 2023 | $5.23 | $5.44 | $5.19 | $5.32 | 180 318 |
| Nov 21, 2023 | $5.15 | $5.31 | $5.12 | $5.23 | 134 475 |
| Nov 20, 2023 | $5.25 | $5.34 | $5.17 | $5.24 | 104 055 |
| Nov 17, 2023 | $5.10 | $5.29 | $4.99 | $5.21 | 287 577 |
| Nov 16, 2023 | $4.89 | $5.25 | $4.81 | $5.03 | 256 070 |
| Nov 15, 2023 | $4.84 | $4.99 | $4.79 | $4.92 | 93 022 |
| Nov 14, 2023 | $4.90 | $4.97 | $4.65 | $4.84 | 142 213 |
| Nov 13, 2023 | $4.96 | $4.98 | $4.74 | $4.86 | 112 921 |
| Nov 10, 2023 | $4.86 | $5.10 | $4.73 | $4.92 | 181 528 |
