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 |
| Mar 21, 2016 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| Mar 18, 2016 | $0.95 | $0.95 | $0.90 | $0.90 | 4 600 |
| Mar 17, 2016 | $0.93 | $1.00 | $0.93 | $0.99 | 900 |
| Mar 16, 2016 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| Mar 15, 2016 | $0.90 | $1.00 | $0.90 | $0.94 | 500 |
| Mar 14, 2016 | $0.94 | $0.94 | $0.93 | $0.93 | 1 400 |
| Mar 11, 2016 | $0.99 | $0.99 | $0.93 | $0.95 | 26 100 |
| Mar 10, 2016 | $1.17 | $1.17 | $0.93 | $0.95 | 23 200 |
| Mar 09, 2016 | $1.06 | $1.08 | $1.05 | $1.05 | 2 000 |
| Mar 08, 2016 | $1.18 | $1.18 | $1.03 | $1.03 | 7 100 |
| Mar 07, 2016 | $1.03 | $1.15 | $1.03 | $1.15 | 42 400 |
| Mar 04, 2016 | $0.93 | $1.00 | $0.93 | $0.97 | 10 800 |
| Mar 03, 2016 | $0.95 | $1.00 | $0.93 | $0.98 | 8 700 |
| Mar 02, 2016 | $0.88 | $0.95 | $0.85 | $0.94 | 8 200 |
| Mar 01, 2016 | $0.93 | $0.99 | $0.88 | $0.94 | 6 500 |
| Feb 29, 2016 | $0.86 | $0.90 | $0.83 | $0.83 | 20 500 |
| Feb 26, 2016 | $0.96 | $0.96 | $0.85 | $0.85 | 15 700 |
| Feb 25, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Feb 24, 2016 | $1.00 | $1.00 | $0.98 | $0.99 | 9 500 |
| Feb 23, 2016 | $0.88 | $0.99 | $0.86 | $0.99 | 36 900 |
| Feb 22, 2016 | $0.99 | $1.00 | $0.86 | $0.86 | 88 500 |
| Feb 19, 2016 | $1.07 | $1.07 | $0.91 | $0.99 | 600 |
| Feb 18, 2016 | $0.94 | $0.97 | $0.94 | $0.97 | 5 500 |
| Feb 17, 2016 | $0.91 | $0.94 | $0.88 | $0.94 | 18 800 |
| Feb 16, 2016 | $0.90 | $0.92 | $0.85 | $0.92 | 21 700 |
