Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantronix Inc (NQ: LTRX )

3.980 +0.110 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.760 2.840 2.680 2.680 107,580 -0.08(-2.90%)
Jan 30, 2019 2.870 2.890 2.760 2.760 118,591 -0.10(-3.50%)
Jan 29, 2019 3.150 3.150 2.850 2.860 102,883 -0.31(-9.78%)
Jan 28, 2019 3.080 3.170 3.050 3.170 44,769 +0.13(+4.28%)
Jan 25, 2019 3.110 3.170 2.980 3.040 89,000 +0.31(+11.36%)
Jan 24, 2019 3.220 3.250 2.630 2.730 367,878 -0.47(-14.69%)
Jan 23, 2019 3.210 3.290 3.190 3.200 24,715 -0.01(-0.31%)
Jan 22, 2019 3.470 3.480 3.193 3.210 90,814 -0.27(-7.76%)
Jan 18, 2019 3.410 3.540 3.400 3.480 15,400 +0.07(+2.05%)
Jan 17, 2019 3.480 3.480 3.350 3.410 22,399 -0.07(-2.01%)
Jan 16, 2019 3.550 3.581 3.427 3.480 27,976 -0.05(-1.42%)
Jan 15, 2019 3.420 3.573 3.420 3.530 14,774 +0.09(+2.62%)
Jan 14, 2019 3.630 3.643 3.440 3.440 30,247 -0.22(-6.01%)
Jan 11, 2019 3.600 3.670 3.470 3.660 22,600 +0.13(+3.68%)
Jan 10, 2019 3.360 3.590 3.360 3.530 27,490 +0.14(+4.13%)
Jan 09, 2019 3.470 3.480 3.330 3.390 29,523 -0.01(-0.29%)
Jan 08, 2019 3.370 3.490 3.170 3.400 43,993 +0.11(+3.34%)
Jan 07, 2019 3.120 3.430 3.080 3.290 34,503 +0.15(+4.78%)
Jan 04, 2019 2.870 3.150 2.870 3.140 50,700 +0.28(+9.79%)
Jan 03, 2019 2.930 2.940 2.840 2.860 17,175 -0.08(-2.72%)
Jan 02, 2019 2.930 3.010 2.906 2.940 55,869 +0.00(+0.00%)
Dec 31, 2018 2.940 2.990 2.880 2.940 37,600 +0.04(+1.38%)
Dec 28, 2018 2.750 2.940 2.750 2.900 50,800 +0.13(+4.69%)
Dec 27, 2018 2.680 2.850 2.680 2.770 46,498 +0.06(+2.21%)
Dec 26, 2018 2.610 2.730 2.550 2.710 40,841 +0.13(+5.04%)
Dec 24, 2018 2.570 2.590 2.520 2.580 30,400 -0.02(-0.96%)
Dec 21, 2018 2.760 2.760 2.600 2.605 56,500 -0.15(-5.27%)
Dec 20, 2018 2.890 2.929 2.730 2.750 51,674 -0.14(-4.84%)
Dec 19, 2018 2.910 2.960 2.890 2.890 43,630 -0.02(-0.69%)
Dec 18, 2018 2.790 2.940 2.785 2.910 34,513 +0.13(+4.68%)
Dec 17, 2018 2.760 2.810 2.750 2.780 54,803 -0.01(-0.36%)
Dec 14, 2018 2.890 3.010 2.780 2.790 39,000 -0.12(-4.12%)
Dec 13, 2018 3.000 3.020 2.900 2.910 43,616 -0.09(-3.00%)
Dec 12, 2018 2.910 3.000 2.880 3.000 50,662 +0.07(+2.39%)
Dec 11, 2018 2.990 3.000 2.820 2.930 39,024 -0.02(-0.85%)
Dec 10, 2018 2.850 2.970 2.820 2.955 32,266 +0.10(+3.68%)
Dec 07, 2018 2.860 2.940 2.820 2.850 19,000 +0.00(+0.00%)
Dec 06, 2018 2.870 2.960 2.850 2.850 22,721 -0.03(-1.04%)
Dec 04, 2018 3.120 3.120 2.880 2.880 33,800 -0.23(-7.40%)
Dec 03, 2018 2.980 3.130 2.960 3.110 64,452 +0.18(+6.14%)
Nov 30, 2018 2.860 3.000 2.850 2.930 64,400 +0.08(+2.81%)
Nov 29, 2018 2.720 2.890 2.720 2.850 165,786 +0.13(+4.78%)
Nov 28, 2018 2.970 2.970 2.680 2.720 181,375 -0.24(-8.11%)
Nov 27, 2018 2.950 3.000 2.950 2.960 18,871 -0.02(-0.67%)
Nov 26, 2018 3.020 3.030 2.920 2.980 57,171 -0.02(-0.67%)
Nov 23, 2018 2.960 3.010 2.960 3.000 16,400 +0.02(+0.67%)
Nov 21, 2018 2.980 2.980 2.980 0 -0.22(-6.88%)
Nov 20, 2018 3.220 3.240 3.050 3.200 91,185 -0.09(-2.74%)
Nov 19, 2018 3.410 3.450 3.260 3.290 24,286 -0.12(-3.52%)
Nov 16, 2018 3.500 3.540 3.400 3.410 12,600 -0.09(-2.57%)
Nov 15, 2018 3.450 3.550 3.450 3.500 28,526 +0.03(+0.86%)
Nov 14, 2018 3.540 3.570 3.470 3.470 30,679 -0.10(-2.80%)
Nov 13, 2018 3.510 3.622 3.510 3.570 27,132 +0.05(+1.42%)
Nov 12, 2018 3.720 3.720 3.520 3.520 23,463 -0.20(-5.38%)
Nov 09, 2018 3.850 3.850 3.690 3.720 32,900 -0.14(-3.63%)
Nov 08, 2018 3.760 3.910 3.760 3.860 24,139 +0.07(+1.85%)
Nov 07, 2018 3.820 3.940 3.735 3.790 25,351 +0.04(+1.07%)
Nov 06, 2018 3.730 3.885 3.730 3.750 27,467 +0.02(+0.54%)
Nov 05, 2018 3.810 3.850 3.700 3.730 50,262 -0.10(-2.61%)
Nov 02, 2018 3.820 3.980 3.790 3.830 33,700 +0.03(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.