Quantcast
LTRX

Lantronix, Inc. Common Stock Historical Stock Prices

$3.21
*  
0.08
2.43%
Get LTRX Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading LTRX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LTRX After Hours
 
 
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 19-AUG-2018 TO 19-NOV-2018

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 3.22 3.24 3.05 3.21 90,773
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
10/12/2018 3.75 3.8707 3.55 3.75 172,902
10/11/2018 3.68 3.77 3.6002 3.69 88,553
10/10/2018 3.8 3.81 3.69 3.7 125,477
10/09/2018 3.7 3.8791 3.7 3.78 53,480
10/08/2018 3.98 3.99 3.7 3.7 158,898
10/05/2018 3.91 3.979 3.76 3.87 75,479
10/04/2018 3.96 3.99 3.87 3.9 117,088
10/03/2018 3.96 3.985 3.91 3.96 109,060
10/02/2018 4 4.05 3.9 3.98 129,772
10/01/2018 4.06 4.08 4 4.01 64,228
09/28/2018 4.05 4.1444 4 4.07 245,829
09/27/2018 4.07 4.16 4.05 4.07 75,272
09/26/2018 4.17 4.21 4.05 4.08 79,625
09/25/2018 4.38 4.38 4.04 4.2 149,390
09/24/2018 4.2 4.38 4.01 4.37 241,239
09/21/2018 4.31 4.4 4.03 4.13 193,731
09/20/2018 4.06 4.34 4.01 4.28 194,644
09/19/2018 4 4.2237 4 4.08 215,315
09/18/2018 4.1925 4.1999 4 4 958,771
09/17/2018 4.12 4.5 4.12 4.27 267,671
09/14/2018 4.52 4.76 4.1 4.11 437,049
09/13/2018 4.94 5.12 4.69 4.73 172,616
09/12/2018 5.82 5.94 4.7101 5.09 392,206
09/11/2018 5.9 5.94 5.711 5.87 86,190
09/10/2018 6.05 6.05 5.731 5.94 134,243
09/07/2018 5.87 6 5.72 5.94 111,361
09/06/2018 5.65 6.1 5.518 5.9 350,926
09/05/2018 5.49 5.56 5.23 5.53 124,972
09/04/2018 5.35 5.524 5.33 5.44 132,527
08/31/2018 5.67 5.67 5.19 5.32 204,838
08/30/2018 5.41 5.75 5.3875 5.71 179,908
08/29/2018 5.57 5.65 5.29 5.4 221,566
08/28/2018 6.15 6.15 5.26 5.5 986,536
08/27/2018 5.99 6.47 5.68 6.28 913,876
08/24/2018 5.07 5.85 5.05 5.78 689,185
08/23/2018 4.36 5.15 4.35 5.05 1,067,654
08/22/2018 4.13 4.2775 3.95 4.22 144,193
08/21/2018 4.05 4.48 4.04 4.11 195,003
08/20/2018 3.85 4.12 3.78 4.08 233,896
*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