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 |
| Oct 05, 2023 | $4.33 | $4.36 | $4.16 | $4.20 | 89 660 |
| Oct 04, 2023 | $4.40 | $4.49 | $4.26 | $4.33 | 216 648 |
| Oct 03, 2023 | $4.48 | $4.51 | $4.26 | $4.39 | 131 808 |
| Oct 02, 2023 | $4.46 | $4.72 | $4.40 | $4.48 | 66 154 |
| Sep 29, 2023 | $4.61 | $4.63 | $4.34 | $4.45 | 158 597 |
| Sep 28, 2023 | $4.49 | $4.69 | $4.49 | $4.58 | 39 965 |
| Sep 27, 2023 | $4.42 | $4.56 | $4.42 | $4.45 | 54 142 |
| Sep 26, 2023 | $4.55 | $4.60 | $4.41 | $4.41 | 58 060 |
| Sep 25, 2023 | $4.65 | $4.75 | $4.59 | $4.59 | 31 588 |
| Sep 22, 2023 | $4.80 | $4.82 | $4.56 | $4.61 | 75 033 |
| Sep 21, 2023 | $4.72 | $4.81 | $4.65 | $4.81 | 51 258 |
| Sep 20, 2023 | $4.90 | $4.90 | $4.73 | $4.73 | 45 434 |
| Sep 19, 2023 | $4.99 | $5.03 | $4.77 | $4.79 | 148 513 |
| Sep 18, 2023 | $4.95 | $5.17 | $4.94 | $5.01 | 97 424 |
| Sep 15, 2023 | $5.20 | $5.21 | $4.87 | $4.92 | 234 265 |
| Sep 14, 2023 | $5.27 | $5.50 | $5.09 | $5.21 | 243 669 |
| Sep 13, 2023 | $5.24 | $5.42 | $5.12 | $5.29 | 176 714 |
| Sep 12, 2023 | $5.13 | $5.43 | $5.12 | $5.23 | 301 545 |
| Sep 11, 2023 | $5.15 | $5.44 | $4.95 | $5.31 | 495 698 |
| Sep 08, 2023 | $4.35 | $5.15 | $4.35 | $5.13 | 1 449 191 |
| Sep 07, 2023 | $3.95 | $4.00 | $3.86 | $4.00 | 64 590 |
| Sep 06, 2023 | $3.96 | $4.04 | $3.92 | $3.95 | 56 564 |
| Sep 05, 2023 | $3.98 | $4.00 | $3.91 | $3.95 | 81 945 |
| Sep 01, 2023 | $3.90 | $4.03 | $3.90 | $3.96 | 71 570 |
| Aug 31, 2023 | $4.01 | $4.04 | $3.89 | $3.90 | 69 553 |
