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 )

3.715 -0.015 (-0.40%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
May 08, 2024 3.710 3.800 3.700 3.735 146,749 +0.03(+0.95%)
May 07, 2024 3.780 3.830 3.680 3.700 314,108 -0.04(-1.07%)
May 06, 2024 3.750 3.990 3.650 3.740 651,251 +0.10(+2.75%)
May 03, 2024 3.700 3.700 3.560 3.640 262,437 -0.04(-1.09%)
May 02, 2024 3.730 3.730 3.561 3.680 292,428 -0.01(-0.27%)
May 01, 2024 3.720 3.820 3.520 3.690 470,656 -0.07(-1.86%)
Apr 30, 2024 3.810 4.050 3.680 3.760 709,031 +0.30(+8.67%)
Apr 29, 2024 3.320 3.530 3.320 3.460 483,965 +0.19(+5.81%)
Apr 26, 2024 3.200 3.320 3.170 3.270 136,352 +0.07(+2.19%)
Apr 25, 2024 3.230 3.240 3.180 3.200 117,264 -0.03(-0.93%)
Apr 24, 2024 3.280 3.330 3.200 3.230 95,322 -0.06(-1.67%)
Apr 23, 2024 3.210 3.420 3.170 3.285 190,395 +0.12(+3.63%)
Apr 22, 2024 3.110 3.290 3.110 3.170 226,364 +0.09(+2.92%)
Apr 19, 2024 3.130 3.210 3.080 3.080 149,461 -0.07(-2.22%)
Apr 18, 2024 3.120 3.160 3.080 3.150 134,694 +0.04(+1.29%)
Apr 17, 2024 3.240 3.240 3.110 3.110 178,204 -0.12(-3.72%)
Apr 16, 2024 3.210 3.317 3.135 3.230 225,085 +0.07(+2.22%)
Apr 15, 2024 3.310 3.310 3.145 3.160 205,741 -0.15(-4.53%)
Apr 12, 2024 3.370 3.395 3.280 3.310 152,004 -0.08(-2.36%)
Apr 11, 2024 3.380 3.420 3.340 3.390 251,928 +0.02(+0.59%)
Apr 10, 2024 3.370 3.460 3.265 3.370 248,041 +0.00(+0.00%)
Apr 09, 2024 3.290 3.390 3.270 3.370 369,461 +0.09(+2.74%)
Apr 08, 2024 3.260 3.300 3.190 3.280 459,445 +0.11(+3.47%)
Apr 05, 2024 3.160 3.240 3.140 3.170 416,159 +0.02(+0.63%)
Apr 04, 2024 3.380 3.408 3.140 3.150 612,616 -0.21(-6.25%)
Apr 03, 2024 3.500 3.523 3.285 3.360 443,376 -0.13(-3.72%)
Apr 02, 2024 3.520 3.555 3.480 3.490 248,382 -0.08(-2.24%)
Apr 01, 2024 3.660 3.680 3.530 3.570 307,425 +0.01(+0.28%)
Mar 28, 2024 3.590 3.670 3.545 3.560 217,177 -0.01(-0.28%)
Mar 27, 2024 3.420 3.580 3.400 3.570 295,607 +0.19(+5.78%)
Mar 26, 2024 3.400 3.430 3.335 3.375 340,982 -0.02(-0.74%)
Mar 25, 2024 3.600 3.609 3.380 3.400 398,210 -0.15(-4.23%)
Mar 22, 2024 3.600 3.670 3.540 3.550 206,830 -0.06(-1.66%)
Mar 21, 2024 3.600 3.660 3.580 3.610 201,002 +0.05(+1.40%)
Mar 20, 2024 3.630 3.630 3.500 3.560 223,034 -0.06(-1.66%)
Mar 19, 2024 3.520 3.800 3.460 3.620 450,665 +0.13(+3.72%)
Mar 18, 2024 3.440 3.530 3.420 3.490 251,543 +0.05(+1.45%)
Mar 15, 2024 3.480 3.490 3.380 3.440 339,442 -0.05(-1.43%)
Mar 14, 2024 3.690 3.697 3.470 3.490 306,502 -0.20(-5.42%)
Mar 13, 2024 3.770 3.780 3.690 3.690 181,971 -0.10(-2.64%)
Mar 12, 2024 3.790 3.825 3.692 3.790 168,355 +0.04(+0.93%)
Mar 11, 2024 3.780 3.930 3.530 3.755 429,803 -0.06(-1.44%)
Mar 08, 2024 3.910 3.950 3.770 3.810 252,090 -0.10(-2.56%)
Mar 07, 2024 3.900 3.970 3.860 3.910 163,440 +0.05(+1.30%)
Mar 06, 2024 3.940 4.000 3.860 3.860 165,668 -0.07(-1.78%)
Mar 05, 2024 3.970 4.040 3.900 3.930 126,497 -0.05(-1.26%)
Mar 04, 2024 4.140 4.140 3.880 3.980 328,354 -0.17(-4.10%)
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.