Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lantronix Inc (NQ: LTRX )

3.840 +0.100 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.760 3.910 3.750 3.840 237,070 +0.10(+2.67%)
May 21, 2024 3.850 3.850 3.720 3.740 270,248 -0.12(-3.11%)
May 20, 2024 4.010 4.020 3.850 3.860 188,222 -0.15(-3.74%)
May 17, 2024 4.130 4.130 3.960 4.010 174,470 -0.09(-2.20%)
May 16, 2024 3.950 4.110 3.860 4.100 348,921 +0.15(+3.80%)
May 15, 2024 3.820 4.030 3.790 3.950 322,751 +0.17(+4.50%)
May 14, 2024 3.760 3.920 3.760 3.780 243,270 +0.02(+0.53%)
May 13, 2024 3.520 3.915 3.520 3.760 605,891 +0.23(+6.52%)
May 10, 2024 3.630 3.670 3.430 3.530 370,716 -0.07(-1.94%)
May 09, 2024 3.750 3.790 3.590 3.600 357,751 -0.13(-3.61%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.