U.S. Markets close in 22 mins.

Lantronix, Inc. (LTRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.065+0.145 (+7.552%)
As of 3:22PM EDT. Market open.
People also watch
LPTHLUNALBIXPULMESES
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171.962.101.962.072.0763,146
Sep 18, 20171.952.051.901.921.9274,600
Sep 15, 20171.961.991.951.951.9527,100
Sep 14, 20171.961.991.961.961.9619,000
Sep 13, 20171.922.001.921.951.957,200
Sep 12, 20171.931.991.911.971.9733,400
Sep 11, 20171.891.991.881.951.9526,400
Sep 08, 20171.871.951.811.891.8978,200
Sep 07, 20171.952.011.801.871.87110,000
Sep 06, 20172.062.061.821.941.94115,500
Sep 05, 20172.032.112.002.022.0252,000
Sep 01, 20172.082.152.082.092.0957,900
Aug 31, 20172.082.132.082.112.1140,500
Aug 30, 20172.172.232.082.112.1153,200
Aug 29, 20172.232.292.162.162.1652,400
Aug 28, 20172.332.352.102.262.26121,000
Aug 25, 20172.412.442.282.342.34170,000
Aug 24, 20172.452.572.252.442.441,137,000
Aug 23, 20172.022.192.012.152.15103,700
Aug 22, 20172.022.132.022.032.0372,300
Aug 21, 20172.052.051.992.002.0073,600
Aug 18, 20172.042.222.002.032.0339,800
Aug 17, 20172.062.112.012.022.0237,400
Aug 16, 20172.062.112.052.082.0840,500
Aug 15, 20172.122.152.062.082.0835,500
Aug 14, 20172.002.242.002.162.1670,700
Aug 11, 20172.022.091.992.022.0231,500
Aug 10, 20172.062.122.012.042.0436,800
Aug 09, 20172.172.202.102.102.1020,500
Aug 08, 20172.122.202.122.162.1615,800
Aug 07, 20172.242.242.102.142.1492,800
Aug 04, 20172.252.252.132.202.2012,100
Aug 03, 20172.122.312.102.212.2176,800
Aug 02, 20172.232.272.072.142.1462,600
Aug 01, 20172.232.292.232.232.2372,600
Jul 31, 20172.252.312.222.232.2327,000
Jul 28, 20172.222.242.202.222.22104,300
Jul 27, 20172.302.302.212.212.2148,800
Jul 26, 20172.402.402.302.302.3030,900
Jul 25, 20172.362.392.352.362.3617,800
Jul 24, 20172.352.402.322.322.3248,800
Jul 21, 20172.342.392.322.352.3585,300
Jul 20, 20172.282.432.282.312.3163,100
Jul 19, 20172.252.282.222.262.2625,400
Jul 18, 20172.222.252.202.212.2174,700
Jul 17, 20172.252.332.162.232.2328,200
Jul 14, 20172.372.422.202.262.2659,300
Jul 13, 20172.402.422.342.382.3816,800
Jul 12, 20172.352.402.352.382.3812,600
Jul 11, 20172.382.402.332.342.3413,100
Jul 10, 20172.472.472.342.352.3540,800
Jul 07, 20172.432.472.412.442.4416,900
Jul 06, 20172.402.452.362.422.4219,600
Jul 05, 20172.452.462.382.402.4013,400
Jul 03, 20172.442.502.432.442.4436,800
Jun 30, 20172.362.452.362.432.4324,800
Jun 29, 20172.492.492.372.412.4132,800
Jun 28, 20172.412.522.412.482.4824,200
Jun 27, 20172.372.442.372.412.4132,300
Jun 26, 20172.482.482.352.372.3755,600
Jun 23, 20172.262.452.232.452.4558,100
Jun 22, 20172.262.322.252.252.2523,100
Jun 21, 20172.242.262.202.262.2623,200
Jun 20, 20172.192.222.122.222.2245,400
Jun 19, 20172.302.322.152.212.2150,500
Jun 16, 20172.302.322.212.302.3060,100
Jun 15, 20172.312.382.262.292.2936,700
Jun 14, 20172.282.412.272.322.3238,700
Jun 13, 20172.362.372.232.282.28140,800
Jun 12, 20172.462.492.362.382.3861,500
Jun 09, 20172.692.742.262.492.49166,900
Jun 08, 20172.802.802.622.682.6838,100
Jun 07, 20172.782.792.662.782.7848,000
Jun 06, 20172.762.802.712.772.7731,800
Jun 05, 20172.652.832.642.762.7670,900
Jun 02, 20172.522.712.522.632.6355,700
Jun 01, 20172.492.562.392.502.5041,400
May 31, 20172.472.602.382.452.4551,600
May 30, 20172.542.552.412.452.4557,000
May 26, 20172.502.562.472.522.5248,100
May 25, 20172.622.622.502.512.51104,500
May 24, 20172.612.652.512.562.5635,900
May 23, 20172.732.732.552.592.5982,300
May 22, 20172.352.762.342.612.61229,700
May 19, 20172.342.402.312.372.3753,400
May 18, 20172.352.422.272.332.3396,100
May 17, 20172.502.532.342.382.3870,200
May 16, 20172.502.582.392.522.5285,200
May 15, 20172.522.552.392.532.53149,400
May 12, 20172.602.642.432.522.52119,800
May 11, 20172.662.692.572.582.5878,200
May 10, 20172.702.732.572.692.69102,100
May 09, 20172.702.722.562.712.71100,100
May 08, 20172.772.782.652.692.6969,500
May 05, 20172.822.822.652.752.7592,700
May 04, 20172.792.902.622.762.76122,900
May 03, 20172.802.952.672.752.75159,800
May 02, 20172.572.832.502.802.80128,800
May 01, 20172.802.872.222.572.57355,900
Apr 28, 20173.403.422.732.802.80530,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...