Lantronix, Inc. (LTRX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.7000 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 261,986 |
| 02 May 2024 | 3.7300 | 3.7300 | 3.5600 | 3.6800 | 3.6800 | 292,500 |
| 01 May 2024 | 3.7200 | 3.8200 | 3.5200 | 3.6900 | 3.6900 | 470,700 |
| 30 Apr 2024 | 3.8100 | 4.0500 | 3.6800 | 3.7600 | 3.7600 | 709,000 |
| 29 Apr 2024 | 3.3200 | 3.5300 | 3.3200 | 3.4600 | 3.4600 | 484,300 |
| 26 Apr 2024 | 3.2000 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 136,300 |
| 25 Apr 2024 | 3.2300 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 117,300 |
| 24 Apr 2024 | 3.2800 | 3.3300 | 3.2000 | 3.2300 | 3.2300 | 99,800 |
| 23 Apr 2024 | 3.2100 | 3.4200 | 3.1700 | 3.2900 | 3.2900 | 190,400 |
| 22 Apr 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 226,400 |
| 19 Apr 2024 | 3.1300 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 149,500 |
| 18 Apr 2024 | 3.1200 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 134,600 |
| 17 Apr 2024 | 3.2400 | 3.2400 | 3.1100 | 3.1100 | 3.1100 | 178,200 |
| 16 Apr 2024 | 3.2100 | 3.3200 | 3.1400 | 3.2300 | 3.2300 | 225,100 |
| 15 Apr 2024 | 3.3100 | 3.3100 | 3.1500 | 3.1600 | 3.1600 | 205,700 |
| 12 Apr 2024 | 3.3700 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 151,400 |
| 11 Apr 2024 | 3.3800 | 3.4200 | 3.3400 | 3.3900 | 3.3900 | 251,900 |
| 10 Apr 2024 | 3.3700 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 248,000 |
| 09 Apr 2024 | 3.2900 | 3.3900 | 3.2700 | 3.3700 | 3.3700 | 369,500 |
| 08 Apr 2024 | 3.2600 | 3.3000 | 3.1900 | 3.2800 | 3.2800 | 459,400 |
| 05 Apr 2024 | 3.1600 | 3.2400 | 3.1400 | 3.1700 | 3.1700 | 415,900 |
| 04 Apr 2024 | 3.3800 | 3.4100 | 3.1400 | 3.1500 | 3.1500 | 612,600 |
| 03 Apr 2024 | 3.5000 | 3.5200 | 3.2900 | 3.3600 | 3.3600 | 443,400 |
| 02 Apr 2024 | 3.5200 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 248,700 |
| 01 Apr 2024 | 3.6600 | 3.6800 | 3.5300 | 3.5700 | 3.5700 | 307,400 |
| 28 Mar 2024 | 3.5900 | 3.6700 | 3.5500 | 3.5600 | 3.5600 | 217,200 |
| 27 Mar 2024 | 3.4200 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 295,600 |
| 26 Mar 2024 | 3.4000 | 3.4300 | 3.3400 | 3.3800 | 3.3800 | 341,000 |
| 25 Mar 2024 | 3.6000 | 3.6100 | 3.3800 | 3.4000 | 3.4000 | 398,500 |
| 22 Mar 2024 | 3.6000 | 3.6700 | 3.5400 | 3.5500 | 3.5500 | 205,900 |
| 21 Mar 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 201,000 |
| 20 Mar 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5600 | 3.5600 | 222,900 |
| 19 Mar 2024 | 3.5200 | 3.8000 | 3.4600 | 3.6200 | 3.6200 | 450,700 |
| 18 Mar 2024 | 3.4400 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 251,500 |
| 15 Mar 2024 | 3.4800 | 3.4900 | 3.3800 | 3.4400 | 3.4400 | 339,400 |
| 14 Mar 2024 | 3.6900 | 3.7000 | 3.4700 | 3.4900 | 3.4900 | 306,500 |
| 13 Mar 2024 | 3.7700 | 3.7800 | 3.6900 | 3.6900 | 3.6900 | 182,000 |
| 12 Mar 2024 | 3.7900 | 3.8300 | 3.6900 | 3.7900 | 3.7900 | 168,400 |
| 11 Mar 2024 | 3.7800 | 3.9300 | 3.5300 | 3.7600 | 3.7600 | 429,800 |
| 08 Mar 2024 | 3.9100 | 3.9500 | 3.7700 | 3.8100 | 3.8100 | 252,100 |
| 07 Mar 2024 | 3.9000 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 164,000 |
| 06 Mar 2024 | 3.9400 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 165,700 |
| 05 Mar 2024 | 3.9700 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 126,500 |
| 04 Mar 2024 | 4.1400 | 4.1400 | 3.8800 | 3.9800 | 3.9800 | 328,300 |
| 01 Mar 2024 | 4.0900 | 4.1500 | 4.0100 | 4.1500 | 4.1500 | 818,700 |
| 29 Feb 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0500 | 4.0500 | 456,700 |
| 28 Feb 2024 | 4.1200 | 4.1400 | 3.9500 | 4.0500 | 4.0500 | 226,000 |
| 27 Feb 2024 | 4.1100 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 205,100 |
| 26 Feb 2024 | 4.0900 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 182,800 |
| 23 Feb 2024 | 4.0800 | 4.1700 | 3.9900 | 4.0900 | 4.0900 | 160,800 |
| 22 Feb 2024 | 4.0700 | 4.1600 | 3.9600 | 4.0400 | 4.0400 | 224,000 |
| 21 Feb 2024 | 4.2500 | 4.2500 | 4.0200 | 4.0700 | 4.0700 | 207,900 |
| 20 Feb 2024 | 4.2700 | 4.2900 | 4.1000 | 4.1300 | 4.1300 | 241,600 |
| 16 Feb 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2700 | 4.2700 | 434,800 |
| 15 Feb 2024 | 4.1800 | 4.2800 | 4.1200 | 4.2200 | 4.2200 | 251,900 |
| 14 Feb 2024 | 4.0000 | 4.3200 | 3.9600 | 4.2500 | 4.2500 | 820,100 |
| 13 Feb 2024 | 3.8700 | 3.9700 | 3.7700 | 3.8800 | 3.8800 | 753,900 |
| 12 Feb 2024 | 3.9700 | 4.1200 | 3.8600 | 3.9600 | 3.9600 | 1,078,800 |
| 09 Feb 2024 | 4.7800 | 5.0000 | 3.8600 | 3.9200 | 3.9200 | 2,421,700 |
| 08 Feb 2024 | 5.8500 | 5.9700 | 5.6700 | 5.8100 | 5.8100 | 424,000 |
| 07 Feb 2024 | 5.9600 | 5.9600 | 5.3000 | 5.8300 | 5.8300 | 464,400 |
| 06 Feb 2024 | 6.2200 | 6.2800 | 5.8300 | 5.9300 | 5.9300 | 609,700 |
| 05 Feb 2024 | 6.5600 | 6.6300 | 6.1600 | 6.2200 | 6.2200 | 290,500 |
| 02 Feb 2024 | 6.1300 | 6.6000 | 6.0700 | 6.5700 | 6.5700 | 273,900 |
| 01 Feb 2024 | 6.0700 | 6.2900 | 6.0700 | 6.1600 | 6.1600 | 97,400 |
| 31 Jan 2024 | 6.2800 | 6.3500 | 6.0300 | 6.0800 | 6.0800 | 119,700 |
| 30 Jan 2024 | 6.6000 | 6.6000 | 6.3100 | 6.3300 | 6.3300 | 68,100 |
| 29 Jan 2024 | 6.4900 | 6.6000 | 6.4700 | 6.5800 | 6.5800 | 91,300 |
| 26 Jan 2024 | 6.5700 | 6.6400 | 6.4300 | 6.4700 | 6.4700 | 69,000 |
| 25 Jan 2024 | 6.4600 | 6.5500 | 6.3900 | 6.5200 | 6.5200 | 108,700 |
| 24 Jan 2024 | 6.6500 | 6.6600 | 6.5000 | 6.5300 | 6.5300 | 80,300 |
| 23 Jan 2024 | 6.8800 | 6.9000 | 6.5900 | 6.5900 | 6.5900 | 126,500 |
| 22 Jan 2024 | 6.5300 | 6.8700 | 6.4800 | 6.8400 | 6.8400 | 178,800 |
| 19 Jan 2024 | 6.2900 | 6.4800 | 6.1400 | 6.4800 | 6.4800 | 153,700 |
| 18 Jan 2024 | 6.3800 | 6.4400 | 6.1200 | 6.2400 | 6.2400 | 167,400 |
| 17 Jan 2024 | 6.9300 | 6.9300 | 6.2800 | 6.3600 | 6.3600 | 262,700 |
| 16 Jan 2024 | 6.2300 | 6.9500 | 6.2000 | 6.9300 | 6.9300 | 479,800 |
| 12 Jan 2024 | 6.1300 | 6.2100 | 6.0600 | 6.2100 | 6.2100 | 187,000 |
| 11 Jan 2024 | 6.1300 | 6.2100 | 6.0200 | 6.1100 | 6.1100 | 149,900 |
| 10 Jan 2024 | 6.0900 | 6.1800 | 5.9600 | 6.1000 | 6.1000 | 171,200 |
| 09 Jan 2024 | 6.0500 | 6.1500 | 5.9900 | 6.0400 | 6.0400 | 138,500 |
| 08 Jan 2024 | 6.0000 | 6.1100 | 5.9000 | 6.0600 | 6.0600 | 159,300 |
| 05 Jan 2024 | 5.9000 | 6.0300 | 5.7300 | 5.9400 | 5.9400 | 261,500 |
| 04 Jan 2024 | 5.9100 | 6.0800 | 5.8400 | 5.9000 | 5.9000 | 252,300 |
| 03 Jan 2024 | 5.8000 | 5.9600 | 5.8000 | 5.8600 | 5.8600 | 115,000 |
| 02 Jan 2024 | 5.7600 | 5.9400 | 5.7500 | 5.8500 | 5.8500 | 101,900 |
| 29 Dec 2023 | 5.8100 | 5.9400 | 5.8100 | 5.8600 | 5.8600 | 64,100 |
| 28 Dec 2023 | 5.9600 | 5.9700 | 5.8200 | 5.8300 | 5.8300 | 51,100 |
| 27 Dec 2023 | 5.8400 | 5.9900 | 5.7700 | 5.9500 | 5.9500 | 118,500 |
| 26 Dec 2023 | 5.8400 | 5.9100 | 5.7800 | 5.8600 | 5.8600 | 89,800 |
| 22 Dec 2023 | 5.8800 | 5.9500 | 5.7600 | 5.7800 | 5.7800 | 74,400 |
| 21 Dec 2023 | 5.8200 | 5.9100 | 5.7600 | 5.8900 | 5.8900 | 72,000 |
| 20 Dec 2023 | 6.0600 | 6.1400 | 5.6700 | 5.7700 | 5.7700 | 133,400 |
| 19 Dec 2023 | 5.9000 | 6.1100 | 5.9000 | 6.0300 | 6.0300 | 133,900 |
| 18 Dec 2023 | 5.9700 | 6.0800 | 5.8200 | 5.8800 | 5.8800 | 127,100 |
| 15 Dec 2023 | 5.9200 | 6.0400 | 5.8200 | 5.9400 | 5.9400 | 195,300 |
| 14 Dec 2023 | 6.1000 | 6.2500 | 5.7700 | 5.8500 | 5.8500 | 190,900 |
| 13 Dec 2023 | 5.9100 | 6.0800 | 5.9100 | 6.0500 | 6.0500 | 152,500 |
| 12 Dec 2023 | 6.2100 | 6.2100 | 5.9100 | 5.9200 | 5.9200 | 101,900 |
| 11 Dec 2023 | 5.8500 | 6.2500 | 5.8500 | 6.1700 | 6.1700 | 327,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.