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 |
| Aug 30, 2023 | $3.94 | $4.11 | $3.89 | $3.97 | 75 645 |
| Aug 29, 2023 | $3.90 | $4.09 | $3.89 | $3.95 | 67 145 |
| Aug 28, 2023 | $3.78 | $3.96 | $3.78 | $3.90 | 62 443 |
| Aug 25, 2023 | $3.97 | $3.99 | $3.71 | $3.75 | 88 895 |
| Aug 24, 2023 | $3.85 | $4.03 | $3.84 | $3.96 | 193 271 |
| Aug 23, 2023 | $3.84 | $3.96 | $3.83 | $3.83 | 70 395 |
| Aug 22, 2023 | $3.98 | $3.98 | $3.83 | $3.96 | 33 537 |
| Aug 21, 2023 | $4.04 | $4.04 | $3.87 | $3.98 | 84 007 |
| Aug 18, 2023 | $3.92 | $4.06 | $3.92 | $4.00 | 34 511 |
| Aug 17, 2023 | $3.93 | $4.03 | $3.82 | $3.93 | 76 903 |
| Aug 16, 2023 | $4.01 | $4.05 | $3.87 | $3.91 | 69 011 |
| Aug 15, 2023 | $4.14 | $4.17 | $4.03 | $4.07 | 50 923 |
| Aug 14, 2023 | $4.21 | $4.23 | $4.11 | $4.17 | 33 750 |
| Aug 11, 2023 | $4.20 | $4.31 | $4.15 | $4.25 | 42 298 |
| Aug 10, 2023 | $4.25 | $4.29 | $4.16 | $4.22 | 34 361 |
| Aug 09, 2023 | $4.42 | $4.42 | $4.18 | $4.23 | 63 407 |
| Aug 08, 2023 | $4.14 | $4.44 | $4.14 | $4.42 | 94 722 |
| Aug 07, 2023 | $4.32 | $4.35 | $4.10 | $4.20 | 58 560 |
| Aug 04, 2023 | $4.43 | $4.43 | $4.29 | $4.32 | 58 443 |
| Aug 03, 2023 | $4.37 | $4.44 | $4.29 | $4.43 | 46 742 |
| Aug 02, 2023 | $4.48 | $4.48 | $4.29 | $4.34 | 55 145 |
| Aug 01, 2023 | $4.51 | $4.60 | $4.46 | $4.56 | 61 824 |
| Jul 31, 2023 | $4.27 | $4.57 | $4.27 | $4.50 | 74 693 |
| Jul 28, 2023 | $4.28 | $4.35 | $4.25 | $4.28 | 31 210 |
| Jul 27, 2023 | $4.64 | $4.64 | $4.30 | $4.30 | 60 168 |
