Quantcast
LTRX

Lantronix, Inc. Common Stock Historical Stock Prices

$4.1352
*  
0.1448
3.38%
Get LTRX Alerts
*Delayed - data as of Sep. 21, 2018 13:20 ET  -  Find a broker to begin trading LTRX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LTRX Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
13:20 4.31 4.40 4.06 4.1352 97,515
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
08/17/2018 3.36 3.73 3.36 3.66 116,378
08/16/2018 3.47 3.5258 3.36 3.39 32,732
08/15/2018 3.473 3.5 3.37 3.47 35,194
08/14/2018 3.29 3.65 3.29 3.45 150,932
08/13/2018 3.3 3.459 3.19 3.27 43,892
08/10/2018 3.35 3.4 3.181 3.2 40,478
08/09/2018 3.38 3.4 3.27 3.34 33,116
08/08/2018 3.85 3.85 3.3 3.4 130,505
08/07/2018 3.6 3.9 3.431 3.73 332,037
08/06/2018 3.49 3.61 3.15 3.61 211,074
08/03/2018 3.35 3.5 3.14 3.43 164,898
08/02/2018 3.08 3.4 2.95 3.35 183,172
08/01/2018 2.77 3.35 2.742 3.18 681,671
07/31/2018 2.65 2.77 2.65 2.67 28,605
07/30/2018 2.65 2.67 2.6146 2.65 11,449
07/27/2018 2.61 2.66 2.58 2.63 44,603
07/26/2018 2.58 2.66 2.56 2.65 9,317
07/25/2018 2.62 2.62 2.516 2.59 33,076
07/24/2018 2.71 2.72 2.57 2.57 16,238
07/23/2018 2.72 2.755 2.65 2.745 5,519
07/20/2018 2.76 2.76 2.71 2.71 27,214
07/19/2018 2.752 2.77 2.74 2.75 8,682
07/18/2018 2.8102 2.8102 2.77 2.77 5,390
07/17/2018 2.86 2.87 2.71 2.83 9,203
07/16/2018 2.69 2.8 2.65 2.76 41,496
07/13/2018 2.66 2.6864 2.63 2.66 11,769
07/12/2018 2.6763 2.6783 2.63 2.66 7,441
07/11/2018 2.62 2.69 2.62 2.69 18,401
07/10/2018 2.63 2.74 2.62 2.62 42,073
07/09/2018 2.77 2.77 2.58 2.64 30,327
07/06/2018 2.79 2.87 2.78 2.78 31,420
07/05/2018 2.84 2.8698 2.78 2.78 6,344
07/03/2018 2.76 2.88 2.76 2.85 8,937
07/02/2018 2.79 2.795 2.76 2.76 18,594
06/29/2018 2.86 2.9 2.81 2.84 17,707
06/28/2018 2.81 2.858 2.81 2.85 9,803
06/27/2018 2.8 2.87 2.79 2.84 21,555
06/26/2018 2.63 2.91 2.63 2.83 53,140
06/25/2018 2.7 2.71 2.62 2.64 17,421
06/22/2018 2.76 2.77 2.71 2.72 35,827
06/21/2018 2.75 2.7699 2.721 2.76 29,461
06/20/2018 2.67 2.75 2.665 2.75 30,506
*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