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 |
| Jul 26, 2023 | $4.54 | $4.61 | $4.46 | $4.61 | 37 861 |
| Jul 25, 2023 | $4.29 | $4.57 | $4.27 | $4.55 | 101 101 |
| Jul 24, 2023 | $4.35 | $4.39 | $4.30 | $4.32 | 64 027 |
| Jul 21, 2023 | $4.53 | $4.55 | $4.35 | $4.36 | 124 800 |
| Jul 20, 2023 | $4.60 | $4.66 | $4.52 | $4.53 | 67 329 |
| Jul 19, 2023 | $4.75 | $4.79 | $4.57 | $4.60 | 112 109 |
| Jul 18, 2023 | $4.66 | $4.76 | $4.60 | $4.72 | 85 467 |
| Jul 17, 2023 | $4.55 | $4.68 | $4.55 | $4.63 | 72 808 |
| Jul 14, 2023 | $4.59 | $4.63 | $4.55 | $4.55 | 38 440 |
| Jul 13, 2023 | $4.65 | $4.69 | $4.60 | $4.63 | 41 238 |
| Jul 12, 2023 | $4.65 | $4.70 | $4.61 | $4.65 | 100 492 |
| Jul 11, 2023 | $4.39 | $4.70 | $4.36 | $4.62 | 156 200 |
| Jul 10, 2023 | $4.28 | $4.40 | $4.24 | $4.38 | 224 759 |
| Jul 07, 2023 | $4.15 | $4.36 | $4.14 | $4.19 | 76 367 |
| Jul 06, 2023 | $4.15 | $4.15 | $4.08 | $4.12 | 57 046 |
| Jul 05, 2023 | $4.14 | $4.16 | $4.07 | $4.13 | 70 807 |
| Jul 03, 2023 | $4.23 | $4.30 | $4.19 | $4.19 | 34 557 |
| Jun 30, 2023 | $4.31 | $4.45 | $4.19 | $4.21 | 141 923 |
| Jun 29, 2023 | $4.19 | $4.32 | $4.13 | $4.29 | 83 111 |
| Jun 28, 2023 | $4.15 | $4.28 | $4.13 | $4.14 | 126 588 |
| Jun 27, 2023 | $4.20 | $4.22 | $4.13 | $4.17 | 48 737 |
| Jun 26, 2023 | $4.35 | $4.31 | $4.15 | $4.17 | 93 875 |
| Jun 23, 2023 | $4.23 | $4.41 | $4.23 | $4.29 | 124 227 |
| Jun 22, 2023 | $4.19 | $4.31 | $4.16 | $4.30 | 106 121 |
| Jun 21, 2023 | $4.18 | $4.28 | $4.16 | $4.22 | 68 789 |
