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 |
| Nov 09, 2023 | $4.44 | $4.90 | $4.13 | $4.86 | 454 099 |
| Nov 08, 2023 | $4.30 | $4.37 | $3.98 | $4.05 | 367 277 |
| Nov 07, 2023 | $4.39 | $4.54 | $4.24 | $4.26 | 101 477 |
| Nov 06, 2023 | $4.45 | $4.55 | $4.36 | $4.37 | 103 681 |
| Nov 03, 2023 | $4.33 | $4.55 | $4.31 | $4.49 | 117 907 |
| Nov 02, 2023 | $4.34 | $4.49 | $4.21 | $4.30 | 39 415 |
| Nov 01, 2023 | $4.61 | $4.61 | $4.20 | $4.27 | 36 087 |
| Oct 31, 2023 | $4.45 | $4.59 | $4.33 | $4.57 | 58 761 |
| Oct 30, 2023 | $4.32 | $4.44 | $4.15 | $4.41 | 70 284 |
| Oct 27, 2023 | $4.27 | $4.37 | $4.20 | $4.29 | 53 955 |
| Oct 26, 2023 | $4.04 | $4.30 | $4.03 | $4.27 | 70 485 |
| Oct 25, 2023 | $4.22 | $4.22 | $4.01 | $4.04 | 80 435 |
| Oct 24, 2023 | $4.26 | $4.31 | $4.14 | $4.27 | 38 740 |
| Oct 23, 2023 | $4.03 | $4.32 | $4.01 | $4.20 | 53 416 |
| Oct 20, 2023 | $4.10 | $4.11 | $4.00 | $4.05 | 151 913 |
| Oct 19, 2023 | $4.33 | $4.45 | $4.07 | $4.11 | 103 065 |
| Oct 18, 2023 | $4.50 | $4.54 | $4.32 | $4.38 | 81 867 |
| Oct 17, 2023 | $4.53 | $4.84 | $4.53 | $4.55 | 77 849 |
| Oct 16, 2023 | $4.33 | $4.64 | $4.33 | $4.64 | 74 425 |
| Oct 13, 2023 | $4.34 | $4.36 | $4.24 | $4.33 | 33 491 |
| Oct 12, 2023 | $4.47 | $4.47 | $4.30 | $4.33 | 28 068 |
| Oct 11, 2023 | $4.45 | $4.56 | $4.38 | $4.46 | 33 878 |
| Oct 10, 2023 | $4.30 | $4.57 | $4.22 | $4.43 | 120 107 |
| Oct 09, 2023 | $4.11 | $4.32 | $4.10 | $4.26 | 44 431 |
| Oct 06, 2023 | $4.19 | $4.31 | $4.09 | $4.19 | 94 732 |
