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 )

4.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 5.500 5.700 5.260 5.630 65,455 +0.10(+1.81%)
May 27, 2022 5.590 5.670 5.530 5.530 55,126 -0.03(-0.54%)
May 26, 2022 5.330 5.610 5.330 5.560 196,968 +0.29(+5.50%)
May 25, 2022 5.190 5.440 5.180 5.270 136,204 +0.01(+0.19%)
May 24, 2022 5.520 5.520 5.170 5.260 333,372 -0.33(-5.90%)
May 23, 2022 5.950 5.950 5.590 5.590 81,745 -0.27(-4.61%)
May 20, 2022 5.380 5.870 5.380 5.860 260,523 +0.07(+1.21%)
May 19, 2022 5.640 5.880 5.628 5.790 73,323 +0.07(+1.22%)
May 18, 2022 6.020 6.020 5.580 5.720 213,376 -0.33(-5.45%)
May 17, 2022 5.800 6.070 5.710 6.050 134,259 +0.33(+5.77%)
May 16, 2022 5.660 5.780 5.436 5.720 98,236 +0.01(+0.18%)
May 13, 2022 5.260 5.710 5.260 5.710 117,497 +0.46(+8.76%)
May 12, 2022 4.940 5.380 4.830 5.250 208,044 +0.24(+4.79%)
May 11, 2022 5.210 5.320 5.010 5.010 69,321 -0.22(-4.21%)
May 10, 2022 5.660 5.660 5.200 5.230 167,989 -0.34(-6.10%)
May 09, 2022 5.430 5.610 5.270 5.570 318,901 +0.00(+0.00%)
May 06, 2022 5.640 5.640 5.280 5.570 129,417 -0.10(-1.76%)
May 05, 2022 5.730 5.874 5.410 5.670 176,778 -0.06(-1.05%)
May 04, 2022 5.470 5.740 5.270 5.730 320,681 +0.32(+5.91%)
May 03, 2022 5.470 5.800 5.360 5.410 389,899 -0.12(-2.17%)
May 02, 2022 5.280 5.560 5.215 5.530 285,302 +0.27(+5.13%)
Apr 29, 2022 5.020 5.555 4.970 5.260 325,539 +0.19(+3.75%)
Apr 28, 2022 5.170 5.375 4.990 5.070 172,142 +0.00(+0.00%)
Apr 27, 2022 5.320 5.340 5.060 5.070 186,795 -0.25(-4.70%)
Apr 26, 2022 5.490 5.520 5.280 5.320 132,930 -0.16(-2.92%)
Apr 25, 2022 5.430 5.520 5.240 5.480 548,835 -0.04(-0.72%)
Apr 22, 2022 6.400 6.530 5.440 5.520 434,582 -0.91(-14.15%)
Apr 21, 2022 6.830 6.830 6.420 6.430 159,686 -0.35(-5.16%)
Apr 20, 2022 6.760 6.870 6.674 6.780 192,211 +0.13(+1.95%)
Apr 19, 2022 6.500 6.710 6.500 6.650 93,113 +0.11(+1.68%)
Apr 18, 2022 6.540 6.630 6.500 6.540 107,573 -0.01(-0.15%)
Apr 14, 2022 6.550 6.610 6.530 6.550 101,684 +0.04(+0.61%)
Apr 13, 2022 6.760 6.790 6.510 6.510 151,097 -0.28(-4.12%)
Apr 12, 2022 6.840 7.010 6.720 6.790 154,542 +0.02(+0.30%)
Apr 11, 2022 6.700 6.820 6.689 6.770 171,783 +0.01(+0.15%)
Apr 08, 2022 7.090 7.175 6.702 6.760 178,847 -0.33(-4.65%)
Apr 07, 2022 7.040 7.120 6.880 7.090 128,367 -0.01(-0.14%)
Apr 06, 2022 7.050 7.120 6.940 7.100 224,831 -0.04(-0.56%)
Apr 05, 2022 7.210 7.250 7.080 7.140 170,529 -0.04(-0.56%)
Apr 04, 2022 6.830 7.190 6.830 7.180 166,514 +0.36(+5.28%)
Apr 01, 2022 6.660 7.200 6.660 6.820 372,068 +0.14(+2.10%)
Mar 31, 2022 6.560 6.700 6.430 6.680 169,983 +0.09(+1.37%)
Mar 30, 2022 6.730 6.800 6.580 6.590 64,379 -0.17(-2.51%)
Mar 29, 2022 6.730 6.910 6.700 6.760 94,557 +0.06(+0.90%)
Mar 28, 2022 6.610 6.720 6.540 6.700 176,591 +0.03(+0.45%)
Mar 25, 2022 6.690 6.720 6.580 6.670 51,087 -0.04(-0.60%)
Mar 24, 2022 6.610 6.730 6.585 6.710 50,959 +0.11(+1.67%)
Mar 23, 2022 6.730 6.840 6.600 6.600 91,527 -0.17(-2.51%)
Mar 22, 2022 6.810 6.930 6.730 6.770 113,239 -0.02(-0.29%)
Mar 21, 2022 6.620 6.870 6.590 6.790 208,407 +0.21(+3.19%)
Mar 18, 2022 6.800 6.890 6.565 6.580 355,586 -0.29(-4.22%)
Mar 17, 2022 6.820 6.970 6.810 6.870 120,669 +0.03(+0.44%)
Mar 16, 2022 6.690 6.850 6.610 6.840 152,919 +0.24(+3.64%)
Mar 15, 2022 6.550 6.650 6.440 6.600 163,669 +0.11(+1.69%)
Mar 14, 2022 6.690 6.740 6.480 6.490 179,618 -0.23(-3.42%)
Mar 11, 2022 6.790 6.880 6.645 6.720 89,380 -0.07(-1.03%)
Mar 10, 2022 6.560 6.800 6.520 6.790 87,710 +0.16(+2.41%)
Mar 09, 2022 6.710 6.860 6.610 6.630 232,013 +0.07(+1.07%)
Mar 08, 2022 6.500 6.730 6.450 6.560 139,563 +0.02(+0.31%)
Mar 07, 2022 6.700 6.910 6.520 6.540 202,354 -0.20(-2.97%)
Mar 04, 2022 6.440 6.765 6.440 6.740 198,979 +0.17(+2.59%)
Mar 03, 2022 6.800 6.800 6.450 6.570 138,826 -0.22(-3.24%)
Mar 02, 2022 6.700 6.910 6.650 6.790 163,921 +0.13(+1.95%)
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.