Quantcast
LTRX

Lantronix, Inc. Common Stock Historical Stock Prices

$3.53
*  
0.09
2.62%
Get LTRX Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading LTRX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.45 3.5733 3.42 3.53 14,774
01/15/2019 3.42 3.5733 3.42 3.53 14,774
01/14/2019 3.63 3.6432 3.44 3.44 30,247
01/11/2019 3.6 3.67 3.4683 3.66 22,686
01/10/2019 3.36 3.59 3.36 3.53 27,490
01/09/2019 3.47 3.48 3.33 3.39 29,523
01/08/2019 3.37 3.4897 3.17 3.4 43,993
01/07/2019 3.12 3.43 3.08 3.29 34,503
01/04/2019 2.87 3.15 2.87 3.14 50,796
01/03/2019 2.93 2.94 2.84 2.86 17,175
01/02/2019 2.93 3.01 2.9062 2.94 55,869
12/31/2018 2.94 2.9897 2.88 2.94 37,624
12/28/2018 2.75 2.94 2.75 2.9 50,882
12/27/2018 2.68 2.85 2.68 2.77 46,498
12/26/2018 2.61 2.73 2.55 2.71 40,841
12/24/2018 2.57 2.5927 2.522 2.58 30,440
12/21/2018 2.76 2.76 2.6 2.605 56,529
12/20/2018 2.89 2.9291 2.73 2.75 51,674
12/19/2018 2.91 2.9598 2.89 2.89 43,630
12/18/2018 2.79 2.94 2.785 2.91 34,513
12/17/2018 2.76 2.81 2.75 2.78 54,803
12/14/2018 2.89 3.01 2.78 2.79 39,086
12/13/2018 3 3.02 2.9 2.91 43,616
12/12/2018 2.91 3 2.88 3 50,662
12/11/2018 2.99 3 2.82 2.93 39,024
12/10/2018 2.85 2.97 2.82 2.955 32,266
12/07/2018 2.86 2.94 2.82 2.85 19,000
12/06/2018 2.87 2.96 2.85 2.85 22,721
12/04/2018 3.12 3.12 2.88 2.88 33,854
12/03/2018 2.98 3.13 2.96 3.11 64,412
11/30/2018 2.86 3 2.8478 2.93 64,476
11/29/2018 2.72 2.89 2.72 2.85 165,786
11/28/2018 2.97 2.97 2.68 2.72 181,375
11/27/2018 2.95 3 2.95 2.96 18,871
11/26/2018 3.02 3.03 2.92 2.98 57,171
11/23/2018 2.96 3.01 2.96 3 16,449
11/21/2018 3.19 3.2 2.87 2.98 120,169
11/20/2018 3.22 3.24 3.05 3.2 91,185
11/19/2018 3.41 3.45 3.26 3.29 24,286
11/16/2018 3.5 3.54 3.4 3.41 12,684
11/15/2018 3.45 3.55 3.45 3.5 28,526
11/14/2018 3.54 3.57 3.47 3.47 30,679
11/13/2018 3.51 3.622 3.51 3.57 27,132
11/12/2018 3.72 3.72 3.52 3.52 23,463
11/09/2018 3.85 3.85 3.69 3.72 32,962
11/08/2018 3.76 3.91 3.76 3.86 24,139
11/07/2018 3.82 3.94 3.735 3.79 25,351
11/06/2018 3.73 3.885 3.73 3.75 27,467
11/05/2018 3.81 3.85 3.7 3.73 50,262
11/02/2018 3.82 3.98 3.79 3.83 33,796
11/01/2018 3.83 3.901 3.7857 3.8 42,228
10/31/2018 3.73 3.82 3.73 3.79 54,521
10/30/2018 3.56 3.88 3.3601 3.71 99,044
10/29/2018 3.46 3.73 3.45 3.58 64,785
10/26/2018 4.4 4.5 3.25 3.45 504,859
10/25/2018 3.97 4.49 3.97 4.17 197,149
10/24/2018 4.04 4.0629 3.89 3.89 95,520
10/23/2018 3.9 3.955 3.748 3.93 77,072
10/22/2018 3.89 3.98 3.87 3.93 35,828
10/19/2018 3.96 4.08 3.8031 3.9 56,640
10/18/2018 4 4.1 3.88 3.97 42,284
10/17/2018 3.97 4.06 3.9 4 69,824
10/16/2018 3.92 4.1 3.78 4.01 131,576
10/15/2018 3.77 3.95 3.6898 3.9 55,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio