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 |
| Feb 12, 2016 | $0.94 | $0.95 | $0.88 | $0.92 | 16 300 |
| Feb 11, 2016 | $0.94 | $0.95 | $0.94 | $0.95 | 2 200 |
| Feb 10, 2016 | $1.00 | $1.01 | $0.96 | $0.96 | 1 200 |
| Feb 09, 2016 | $0.96 | $1.01 | $0.96 | $1.01 | 2 700 |
| Feb 08, 2016 | $0.80 | $0.99 | $0.80 | $0.96 | 12 800 |
| Feb 05, 2016 | $1.12 | $1.12 | $0.99 | $1.04 | 7 400 |
| Feb 04, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| Feb 03, 2016 | $1.14 | $1.18 | $1.14 | $1.14 | 700 |
| Feb 02, 2016 | $1.09 | $1.14 | $1.09 | $1.12 | 8 300 |
| Feb 01, 2016 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| Jan 29, 2016 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| Jan 28, 2016 | $1.17 | $1.17 | $1.17 | $1.17 | 1 200 |
| Jan 27, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
| Jan 26, 2016 | $1.15 | $1.15 | $1.12 | $1.12 | 6 200 |
| Jan 25, 2016 | $1.12 | $1.24 | $1.12 | $1.15 | 500 |
| Jan 22, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 100 |
| Jan 21, 2016 | $1.08 | $1.12 | $1.08 | $1.12 | 1 600 |
| Jan 20, 2016 | $0.99 | $1.12 | $0.99 | $1.12 | 10 900 |
| Jan 19, 2016 | $1.08 | $1.11 | $1.08 | $1.11 | 800 |
| Jan 15, 2016 | $1.16 | $1.16 | $1.08 | $1.12 | 5 000 |
| Jan 14, 2016 | $1.14 | $1.16 | $1.11 | $1.11 | 17 500 |
| Jan 13, 2016 | $1.18 | $1.19 | $1.12 | $1.12 | 19 500 |
| Jan 12, 2016 | $1.13 | $1.30 | $1.13 | $1.23 | 8 200 |
| Jan 11, 2016 | $1.20 | $1.23 | $1.13 | $1.13 | 5 000 |
| Jan 08, 2016 | $1.23 | $1.23 | $1.13 | $1.15 | 7 100 |
