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 )

3.620 -0.100 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2011 1.950 1.950 1.780 1.780 20,042 -0.14(-7.29%)
Aug 30, 2011 1.960 1.970 1.920 1.920 2,800 +0.06(+3.23%)
Aug 29, 2011 1.770 1.900 1.660 1.860 19,400 +0.09(+5.08%)
Aug 26, 2011 1.900 1.910 1.770 1.770 25,700 -0.11(-5.85%)
Aug 25, 2011 1.940 2.040 1.880 1.880 12,959 -0.03(-1.57%)
Aug 24, 2011 1.820 2.010 1.820 1.910 9,753 -0.03(-1.55%)
Aug 23, 2011 1.840 1.950 1.830 1.940 7,892 +0.28(+16.87%)
Aug 22, 2011 1.790 1.790 1.658 1.660 25,014 -0.07(-4.05%)
Aug 19, 2011 1.710 1.810 1.710 1.730 17,401 +0.03(+1.76%)
Aug 18, 2011 1.980 1.980 1.650 1.700 49,419 -0.21(-10.99%)
Aug 17, 2011 2.100 2.100 1.900 1.910 11,900 -0.19(-9.05%)
Aug 16, 2011 2.200 2.200 2.100 2.100 10,855 -0.11(-4.98%)
Aug 15, 2011 2.180 2.210 2.180 2.210 13,000 +0.06(+2.79%)
Aug 12, 2011 2.280 2.300 2.150 2.150 31,098 -0.05(-2.27%)
Aug 11, 2011 2.250 2.250 2.180 2.200 17,948 -0.05(-2.22%)
Aug 10, 2011 2.350 2.350 2.250 2.250 10,540 -0.05(-2.17%)
Aug 09, 2011 2.300 2.300 2.300 2.300 1,480 -0.05(-2.31%)
Aug 08, 2011 2.310 2.354 2.230 2.354 13,650 -0.07(-2.71%)
Aug 05, 2011 2.420 2.420 2.420 2.420 12,996 +0.00(+0.00%)
Aug 04, 2011 2.450 2.460 2.420 2.420 16,433 -0.04(-1.63%)
Aug 03, 2011 2.450 2.461 2.450 2.460 1,383 -0.03(-1.20%)
Aug 02, 2011 2.490 2.500 2.490 2.490 700 +0.03(+1.22%)
Aug 01, 2011 2.460 2.460 2.460 2.460 183 +0.01(+0.41%)
Jul 29, 2011 2.480 2.480 2.450 2.450 200 +0.00(+0.00%)
Jul 28, 2011 2.440 2.450 2.440 2.450 1,500 +0.03(+1.24%)
Jul 27, 2011 2.460 2.460 2.420 2.420 300 +0.01(+0.41%)
Jul 26, 2011 2.450 2.450 2.400 2.410 2,410 -0.09(-3.59%)
Jul 25, 2011 2.400 2.500 2.400 2.500 300 +0.12(+5.04%)
Jul 22, 2011 2.400 2.460 2.380 2.380 1,200 -0.05(-1.90%)
Jul 21, 2011 2.426 2.426 2.426 2.426 100 -0.10(-4.10%)
Jul 20, 2011 2.450 2.550 2.400 2.530 2,780 +0.03(+1.20%)
Jul 19, 2011 2.500 2.540 2.500 2.500 2,553 +0.00(+0.00%)
Jul 18, 2011 2.480 2.507 2.480 2.500 1,800 -0.03(-1.18%)
Jul 15, 2011 2.510 2.710 2.480 2.530 21,896 +0.03(+1.20%)
Jul 14, 2011 2.480 2.500 2.480 2.500 1,000 +0.04(+1.63%)
Jul 13, 2011 2.580 2.580 2.460 2.460 9,121 -0.14(-5.28%)
Jul 12, 2011 2.580 2.597 2.540 2.597 2,533 -0.00(-0.12%)
Jul 11, 2011 2.710 2.710 2.550 2.600 3,400 -0.11(-4.06%)
Jul 08, 2011 2.750 2.870 2.700 2.710 4,355 -0.09(-3.21%)
Jul 07, 2011 2.750 2.800 2.630 2.800 7,329 +0.01(+0.36%)
Jul 05, 2011 2.790 2.790 2.790 2.790 600 +0.05(+1.82%)
Jul 01, 2011 2.570 2.900 2.570 2.740 5,804 +0.21(+8.30%)
Jun 30, 2011 2.530 2.580 2.504 2.530 4,632 +0.03(+1.20%)
Jun 29, 2011 2.680 2.680 2.500 2.500 22,897 -0.20(-7.41%)
Jun 28, 2011 2.790 2.790 2.660 2.700 3,300 +0.03(+1.12%)
Jun 27, 2011 2.850 2.850 2.660 2.670 12,069 -0.53(-16.56%)
Jun 24, 2011 2.480 3.270 2.460 3.200 24,008 +0.73(+29.55%)
Jun 23, 2011 2.570 2.570 2.470 2.470 12,968 -0.07(-2.76%)
Jun 22, 2011 2.810 2.810 2.450 2.540 59,244 -0.26(-9.29%)
Jun 21, 2011 2.950 2.950 2.790 2.800 17,511 -0.17(-5.72%)
Jun 20, 2011 2.970 3.010 2.970 2.970 12,137 -0.17(-5.41%)
Jun 17, 2011 3.040 3.200 2.960 3.140 6,025 -0.06(-1.88%)
Jun 16, 2011 3.010 3.250 3.010 3.200 400 +0.17(+5.61%)
Jun 15, 2011 3.180 3.180 3.030 3.030 16,500 -0.14(-4.42%)
Jun 14, 2011 3.190 3.300 3.170 3.170 4,000 -0.03(-0.91%)
Jun 13, 2011 3.300 3.300 3.170 3.199 16,150 -0.10(-3.06%)
Jun 10, 2011 3.350 3.370 3.270 3.300 8,698 -0.03(-0.90%)
Jun 09, 2011 3.270 3.330 3.270 3.330 1,816 +0.06(+1.83%)
Jun 08, 2011 3.380 3.380 3.240 3.270 12,892 -0.17(-4.94%)
Jun 07, 2011 3.330 3.440 3.330 3.440 1,966 +0.10(+2.99%)
Jun 06, 2011 3.490 3.490 3.340 3.340 17,182 -0.18(-5.11%)
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.