Dark

LTRX
Lantronix Inc
stock NASDAQ

At Close

Jun 20, 2025 3:59:55 PM EDT

2.54USD0.000%(0.00)181,809

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:13:30 AM EDT

2.64USD+3.917%(+0.10)650

After-hours

Jun 18, 2025 4:29:30 PM EDT

2.65USD+3.516%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	2.570	2.5899	2.5000	2.520	-0.787%	181,809	0.000%
2025-06-18	2.500	2.6000	2.4872	2.540	+0.395%	206,536	-0.787%
2025-06-17	2.440	2.6200	2.4184	2.530	+2.429%	421,826	-0.395%
2025-06-16	2.360	2.5000	2.3390	2.470	+5.556%	227,740	+2.024%
2025-06-13	2.420	2.4400	2.3400	2.340	-4.878%	227,704	+7.692%
2025-06-12	2.470	2.5100	2.3700	2.460	-0.806%	242,966	+2.439%
2025-06-11	2.390	2.5500	2.3286	2.480	+5.085%	319,728	+1.613%
2025-06-10	2.450	2.4797	2.2800	2.360	-3.279%	275,317	+6.780%
2025-06-09	2.320	2.4800	2.3100	2.440	+6.087%	289,954	+3.279%
2025-06-06	2.340	2.3670	2.2800	2.300	-0.862%	261,706	+9.565%
2025-06-05	2.350	2.3597	2.2900	2.320	-0.855%	211,298	+8.621%
2025-06-04	2.220	2.3600	2.2200	2.340	+6.364%	301,295	+7.692%
2025-06-03	2.150	2.2400	2.1300	2.200	+2.564%	439,679	+14.545%
2025-06-02	2.170	2.1800	2.1200	2.145	-2.055%	257,829	+17.483%
2025-05-30	2.200	2.2000	2.1300	2.190	-0.455%	181,402	+15.068%
2025-05-29	2.220	2.2500	2.1700	2.200	0.000%	286,082	+14.545%
2025-05-28	2.300	2.3001	2.1800	2.200	-2.222%	322,318	+14.545%
2025-05-27	2.300	2.3100	2.2000	2.250	+3.687%	316,819	+12.000%
2025-05-23	2.210	2.2100	2.1300	2.170	-3.125%	110,801	+16.129%
2025-05-22	2.230	2.2900	2.2000	2.240	+0.901%	236,703	+12.500%
2025-05-21	2.270	2.2900	2.2100	2.220	-2.203%	136,133	+13.514%
2025-05-20	2.310	2.3500	2.2450	2.270	-1.732%	164,780	+11.013%
2025-05-19	2.300	2.3200	2.2542	2.310	-1.071%	129,498	+9.091%
2025-05-16	2.310	2.3500	2.2100	2.335	+2.863%	202,830	+7.923%
2025-05-15	2.330	2.3500	2.2100	2.270	-3.404%	248,293	+11.013%
2025-05-14	2.180	2.3500	2.1300	2.350	+9.813%	572,284	+7.234%
2025-05-13	2.050	2.1700	2.0300	2.140	+4.645%	358,450	+17.757%
2025-05-12	2.190	2.2198	2.0400	2.045	-2.619%	342,667	+23.227%
2025-05-09	2.225	2.2950	2.0400	2.100	-7.489%	482,758	+20.000%
2025-05-08	2.140	2.2900	2.1300	2.270	+6.573%	249,005	+11.013%
2025-05-07	2.150	2.2100	2.1000	2.130	-0.930%	153,526	+18.310%
2025-05-06	2.200	2.2699	2.1400	2.150	-2.715%	131,001	+17.209%
2025-05-05	2.300	2.3000	2.2000	2.210	-1.778%	241,802	+14.027%
2025-05-02	2.180	2.2600	2.1600	2.250	+3.211%	273,561	+12.000%
2025-05-01	2.140	2.2300	2.1300	2.180	+2.347%	250,497	+15.596%
2025-04-30	2.110	2.1500	2.0700	2.130	-0.930%	241,084	+18.310%
2025-04-29	2.140	2.2000	2.0800	2.150	+1.415%	477,402	+17.209%
2025-04-28	2.180	2.1900	2.1000	2.120	-2.975%	170,682	+18.868%
2025-04-25	2.220	2.2200	2.1250	2.185	-1.577%	153,336	+15.332%
2025-04-24	2.100	2.2200	2.0600	2.220	+5.213%	190,117	+13.514%
2025-04-23	2.120	2.2000	2.0950	2.110	+0.957%	242,631	+19.431%
2025-04-22	2.080	2.1050	2.0600	2.090	+1.951%	94,924	+20.574%
2025-04-21	2.040	2.0500	1.9800	2.050	0.000%	113,047	+22.927%
2025-04-17	2.100	2.1200	2.0250	2.050	0.000%	125,462	+22.927%
2025-04-16	2.020	2.0500	1.9850	2.050	+0.737%	181,158	+22.927%
2025-04-15	2.060	2.1000	2.0000	2.035	-0.732%	190,539	+23.833%
2025-04-14	2.100	2.1400	2.0000	2.050	+0.490%	301,045	+22.927%
2025-04-11	2.070	2.1060	1.9700	2.040	-0.488%	163,033	+23.529%
2025-04-10	2.150	2.1650	1.9700	2.050	-5.530%	288,406	+22.927%
2025-04-09	1.950	2.2200	1.9221	2.170	+10.714%	274,769	+16.129%
2025-04-08	2.090	2.1400	1.9100	1.960	-1.508%	316,833	+28.571%
2025-04-07	1.950	2.1107	1.9300	1.990	-0.995%	213,013	+26.633%
2025-04-04	2.150	2.1500	1.9150	2.010	-6.729%	428,330	+25.373%
2025-04-03	2.370	2.3999	2.1500	2.155	-12.398%	321,094	+16.937%
2025-04-02	2.420	2.5578	2.4100	2.460	+1.027%	155,593	+2.439%
2025-04-01	2.510	2.5100	2.4100	2.435	-2.209%	194,440	+3.491%
2025-03-31	2.500	2.5700	2.4600	2.490	-1.190%	292,645	+1.205%
2025-03-28	2.630	2.6545	2.5000	2.520	-2.703%	211,104	0.000%
2025-03-27	2.700	2.7000	2.5800	2.590	-0.766%	104,727	-2.703%
2025-03-26	2.690	2.7090	2.5850	2.610	-2.974%	159,147	-3.448%
2025-03-25	2.760	2.7700	2.6600	2.690	-2.536%	152,625	-6.320%
2025-03-24	2.780	2.7895	2.7350	2.760	+1.845%	165,416	-8.696%
2025-03-21	2.760	2.7750	2.6700	2.710	-1.633%	140,522	-7.011%
2025-03-20	2.760	2.8025	2.7400	2.755	-1.957%	147,006	-8.530%
2025-03-19	2.780	2.8300	2.7500	2.810	+1.444%	156,160	-10.320%
2025-03-18	2.800	2.8100	2.7000	2.770	-1.071%	294,363	-9.025%
2025-03-17	2.740	2.8600	2.7000	2.800	+3.321%	427,188	-10.000%
2025-03-14	2.630	2.7600	2.6200	2.710	+4.231%	227,371	-7.011%
2025-03-13	2.670	2.6950	2.5800	2.600	-3.346%	191,470	-3.077%
2025-03-12	2.620	2.7000	2.6150	2.690	+1.894%	251,297	-6.320%
2025-03-11	2.640	2.6798	2.5500	2.640	+0.380%	186,801	-4.545%
2025-03-10	2.780	2.8199	2.6000	2.630	-6.406%	341,172	-4.183%
2025-03-07	2.770	2.8200	2.6800	2.810	+2.555%	302,464	-10.320%
2025-03-06	2.690	2.7400	2.6400	2.740	+1.481%	296,994	-8.029%
2025-03-05	2.840	2.8400	2.6400	2.700	-1.818%	303,310	-6.667%
2025-03-04	2.560	2.7700	2.5100	2.750	+9.127%	647,589	-8.364%
2025-03-03	2.650	2.7480	2.5000	2.520	-1.563%	593,724	0.000%
2025-02-28	2.600	2.6350	2.5100	2.560	-1.538%	516,334	-1.563%
2025-02-27	2.730	2.7600	2.5850	2.600	-4.412%	314,257	-3.077%
2025-02-26	2.830	2.8800	2.7000	2.720	-3.203%	444,573	-7.353%
2025-02-25	2.850	2.8583	2.7000	2.810	-1.748%	618,882	-10.320%
2025-02-24	2.960	3.0617	2.8400	2.860	-1.718%	287,336	-11.888%
2025-02-21	3.060	3.0800	2.8800	2.910	-4.590%	361,282	-13.402%
2025-02-20	3.050	3.0800	2.9600	3.050	+0.329%	316,351	-17.377%
2025-02-19	3.000	3.0700	2.9700	3.040	+2.876%	329,553	-17.105%
2025-02-18	2.980	3.0500	2.8800	2.955	-0.169%	484,599	-14.721%
2025-02-14	3.060	3.0650	2.9300	2.960	-2.951%	420,476	-14.865%
2025-02-13	3.030	3.0650	2.9600	3.050	+0.660%	453,027	-17.377%
2025-02-12	2.970	3.1000	2.9400	3.030	+0.664%	660,297	-16.832%
2025-02-11	3.090	3.1197	2.9300	3.010	-3.526%	643,546	-16.279%
2025-02-10	3.200	3.2600	3.0602	3.120	-1.887%	775,141	-19.231%
2025-02-07	3.530	3.6900	3.1200	3.180	-24.286%	1,699,405	-20.755%
2025-02-06	4.190	4.2000	3.9800	4.200	+0.239%	563,779	-40.000%
2025-02-05	4.030	4.2700	4.0300	4.190	+3.329%	482,823	-39.857%
2025-02-04	3.770	4.0650	3.7600	4.055	+7.846%	315,321	-37.855%
2025-02-03	3.730	3.8000	3.6400	3.760	-4.326%	302,357	-32.979%
2025-01-31	3.900	3.9732	3.8900	3.930	+1.550%	329,285	-35.878%
2025-01-30	3.790	3.8800	3.7900	3.870	+2.926%	120,146	-34.884%
2025-01-29	3.750	3.7900	3.6500	3.760	+0.804%	185,885	-32.979%
2025-01-28	3.740	3.7800	3.6613	3.730	-0.533%	275,017	-32.440%
2025-01-27	3.850	3.8500	3.6901	3.750	-4.822%	307,889	-32.800%
2025-01-24	4.000	4.0295	3.8800	3.940	-1.253%	261,268	-36.041%
2025-01-23	3.960	4.0200	3.8900	3.990	0.000%	195,557	-36.842%
2025-01-22	3.830	4.0200	3.8100	3.990	+5.556%	483,837	-36.842%
2025-01-21	3.520	3.8099	3.5200	3.780	+7.692%	523,387	-33.333%
2025-01-17	3.600	3.6200	3.5100	3.510	-0.847%	120,509	-28.205%
2025-01-16	3.490	3.5900	3.4400	3.540	+2.017%	158,339	-28.814%
2025-01-15	3.450	3.5899	3.3800	3.470	+0.289%	354,088	-27.378%
2025-01-14	3.500	3.6400	3.3900	3.460	-2.535%	377,954	-27.168%
2025-01-13	3.720	3.7299	3.5000	3.550	-5.836%	393,786	-29.014%
2025-01-10	4.060	4.0600	3.7300	3.770	-6.219%	425,805	-33.156%
2025-01-08	4.400	4.4000	3.8300	4.020	-10.067%	628,025	-37.313%
2025-01-07	4.230	4.4900	4.2000	4.470	+6.683%	791,498	-43.624%
2025-01-06	4.300	4.3300	4.1400	4.190	-0.946%	594,731	-39.857%
2025-01-03	4.080	4.2600	4.0250	4.230	+3.931%	445,707	-40.426%
2025-01-02	4.170	4.2882	3.9800	4.070	-1.214%	396,834	-38.084%
2024-12-31	4.100	4.1390	3.9500	4.120	+0.980%	349,185	-38.835%
2024-12-30	4.030	4.0900	3.8600	4.080	-0.488%	350,200	-38.235%
2024-12-27	4.150	4.2957	4.0000	4.100	0.000%	496,063	-38.537%
2024-12-26	3.780	4.1200	3.7800	4.100	+8.466%	568,154	-38.537%
2024-12-24	3.770	3.7866	3.6400	3.780	+0.265%	136,682	-33.333%
2024-12-23	3.680	3.8400	3.6209	3.770	+3.571%	281,244	-33.156%
2024-12-20	3.600	3.6900	3.5676	3.640	+1.393%	179,438	-30.769%
2024-12-19	3.640	3.7800	3.5350	3.590	-0.829%	230,583	-29.805%
2024-12-18	3.820	3.8800	3.5600	3.620	-3.209%	484,174	-30.387%
2024-12-17	3.500	3.7966	3.4800	3.740	+10.000%	630,365	-32.620%
2024-12-16	3.460	3.4900	3.3000	3.400	-1.163%	293,217	-25.882%
2024-12-13	3.610	3.6200	3.4000	3.440	-4.709%	409,320	-26.744%
2024-12-12	3.630	3.7500	3.5000	3.610	0.000%	418,677	-30.194%
2024-12-11	3.570	3.6200	3.4600	3.610	+1.404%	394,936	-30.194%
2024-12-10	3.420	3.6200	3.3200	3.560	+4.706%	639,294	-29.213%
2024-12-09	3.335	3.5500	3.3036	3.400	+4.777%	805,360	-25.882%
2024-12-06	3.130	3.2450	3.0500	3.245	+5.016%	254,432	-22.342%
2024-12-05	3.090	3.1400	3.0500	3.090	0.000%	349,899	-18.447%
2024-12-04	3.080	3.1900	3.0467	3.090	+0.325%	267,747	-18.447%
2024-12-03	3.060	3.1600	3.0150	3.080	+0.984%	431,132	-18.182%
2024-12-02	3.000	3.0600	2.9200	3.050	+1.667%	242,980	-17.377%
2024-11-29	3.030	3.1600	3.0000	3.000	+2.740%	250,370	-16.000%
2024-11-27	2.890	2.9600	2.8500	2.920	+1.920%	260,703	-13.699%
2024-11-26	2.950	2.9800	2.8200	2.865	-2.881%	380,661	-12.042%
2024-11-25	2.880	3.0250	2.8800	2.950	+3.147%	380,820	-14.576%
2024-11-22	2.960	3.0000	2.8100	2.860	-2.055%	499,697	-11.888%
2024-11-21	2.920	2.9591	2.8700	2.920	+0.690%	359,852	-13.699%
2024-11-20	2.750	2.9050	2.7100	2.900	+5.839%	471,617	-13.103%
2024-11-19	2.760	2.8300	2.7200	2.740	-0.725%	341,097	-8.029%
2024-11-18	2.800	2.8400	2.7400	2.760	-2.473%	635,541	-8.696%
2024-11-15	2.870	2.8900	2.7300	2.830	+0.355%	568,450	-10.954%
2024-11-14	2.760	2.9600	2.7500	2.820	+6.015%	1,156,548	-10.638%
2024-11-13	2.540	2.7100	2.5300	2.660	+4.724%	852,274	-5.263%
2024-11-12	2.620	2.6680	2.5100	2.540	-2.308%	958,372	-0.787%
2024-11-11	2.800	2.8100	2.4850	2.600	-7.801%	2,059,793	-3.077%
2024-11-08	3.180	3.1800	2.6500	2.820	-27.692%	2,109,373	-10.638%
2024-11-07	3.860	4.0095	3.8350	3.900	+2.094%	431,525	-35.385%
2024-11-06	3.760	3.9000	3.7600	3.820	+1.596%	242,422	-34.031%
2024-11-05	3.800	3.8297	3.7550	3.760	-0.265%	235,039	-32.979%
2024-11-04	3.950	3.9500	3.7600	3.770	-4.798%	178,515	-33.156%
2024-11-01	3.950	4.0100	3.9200	3.960	+1.279%	103,474	-36.364%
2024-10-31	4.000	4.0200	3.9000	3.910	-2.494%	131,013	-35.550%
2024-10-30	4.010	4.0750	3.9800	4.010	+0.250%	78,614	-37.157%
2024-10-29	4.070	4.0850	3.9900	4.000	-1.478%	124,644	-37.000%
2024-10-28	4.040	4.1200	3.9020	4.060	-0.246%	195,632	-37.931%
2024-10-25	4.070	4.1250	4.0050	4.070	+0.743%	153,422	-38.084%
2024-10-24	4.090	4.0900	4.0100	4.040	-0.493%	108,638	-37.624%
2024-10-23	4.140	4.1400	4.0197	4.060	-1.932%	100,837	-37.931%
2024-10-22	4.260	4.2800	4.1150	4.140	-3.044%	183,831	-39.130%
2024-10-21	4.100	4.2800	4.1000	4.270	+4.914%	253,577	-40.984%
2024-10-18	4.150	4.1800	3.9900	4.070	-1.691%	342,048	-38.084%
2024-10-17	4.290	4.2900	4.1300	4.140	-2.588%	138,177	-39.130%
2024-10-16	4.090	4.2500	4.0750	4.250	+3.912%	226,423	-40.706%
2024-10-15	4.080	4.1300	4.0300	4.090	-0.487%	220,561	-38.386%
2024-10-14	4.050	4.1600	3.9810	4.110	+2.622%	472,091	-38.686%
2024-10-11	3.780	4.0100	3.7800	4.005	+5.673%	282,823	-37.079%
2024-10-10	3.790	3.8250	3.6600	3.790	0.000%	368,882	-33.509%
2024-10-09	3.760	3.8150	3.6800	3.790	+1.067%	191,730	-33.509%
2024-10-08	3.810	3.8700	3.7500	3.750	-1.832%	116,931	-32.800%
2024-10-07	3.830	3.8500	3.7600	3.820	-1.799%	183,090	-34.031%
2024-10-04	3.960	4.0000	3.8800	3.890	-0.765%	158,717	-35.219%
2024-10-03	3.950	3.9500	3.8200	3.920	-0.759%	133,960	-35.714%
2024-10-02	4.020	4.0600	3.9400	3.950	-1.496%	143,537	-36.203%
2024-10-01	4.070	4.1022	3.8900	4.010	-2.670%	281,040	-37.157%
2024-09-30	4.150	4.3300	4.0500	4.120	-0.962%	463,302	-38.835%
2024-09-27	3.940	4.2700	3.8600	4.160	+6.941%	470,925	-39.423%
2024-09-26	3.790	3.9400	3.7500	3.890	+2.368%	244,306	-35.219%
2024-09-25	3.800	3.8500	3.7600	3.800	+0.264%	122,583	-33.684%
2024-09-24	3.840	3.8700	3.7600	3.790	-1.044%	151,446	-33.509%
2024-09-23	3.890	3.9350	3.7500	3.830	0.000%	222,867	-34.204%
2024-09-20	3.950	3.9500	3.8100	3.830	-2.915%	328,288	-34.204%
2024-09-19	4.180	4.1800	3.8400	3.945	-2.713%	428,945	-36.122%
2024-09-18	3.920	4.1600	3.9200	4.055	+3.708%	335,183	-37.855%
2024-09-17	4.340	4.3500	3.8600	3.910	-8.645%	459,423	-35.550%
2024-09-16	4.380	4.5200	4.1100	4.280	-3.604%	750,452	-41.121%
2024-09-13	4.450	4.5500	4.3600	4.440	-0.671%	575,024	-43.243%
2024-09-12	4.290	4.5000	4.2500	4.470	+4.196%	562,032	-43.624%
2024-09-11	3.990	4.3000	3.8300	4.290	+9.160%	709,945	-41.259%
2024-09-10	4.060	4.0900	3.7900	3.930	-5.072%	741,223	-35.878%
2024-09-09	3.800	4.1700	3.7200	4.140	+11.892%	870,271	-39.130%
2024-09-06	3.400	3.7100	3.2200	3.700	+11.111%	981,685	-31.892%
2024-09-05	3.450	3.4990	3.3200	3.330	-3.478%	282,751	-24.324%
2024-09-04	3.460	3.5100	3.4150	3.450	-0.576%	184,163	-26.957%
2024-09-03	3.560	3.5900	3.4400	3.470	-3.343%	257,814	-27.378%
2024-08-30	3.560	3.6200	3.5500	3.590	+0.560%	199,432	-29.805%
2024-08-29	3.580	3.6600	3.5300	3.570	-0.279%	76,067	-29.412%
2024-08-28	3.540	3.8300	3.5100	3.580	+0.562%	314,002	-29.609%
2024-08-27	3.490	3.5900	3.4501	3.560	+1.136%	124,334	-29.213%
2024-08-26	3.650	3.6550	3.3244	3.520	-4.087%	253,458	-28.409%
2024-08-23	3.600	3.7300	3.6000	3.670	+2.228%	106,021	-31.335%
2024-08-22	3.590	3.6400	3.5500	3.590	-0.554%	98,178	-29.805%
2024-08-21	3.650	3.7194	3.5800	3.610	-0.824%	139,451	-30.194%
2024-08-20	3.630	3.7299	3.5650	3.640	+0.275%	157,526	-30.769%
2024-08-19	3.500	3.6300	3.5000	3.630	+3.714%	129,819	-30.579%
2024-08-16	3.390	3.5000	3.3900	3.500	+1.449%	94,728	-28.000%
2024-08-15	3.360	3.4900	3.3300	3.450	+2.985%	126,519	-26.957%
2024-08-14	3.420	3.4600	3.3300	3.350	-1.760%	153,166	-24.776%
2024-08-13	3.490	3.5800	3.3701	3.410	-1.729%	240,389	-26.100%
2024-08-12	3.640	3.6400	3.4410	3.470	-4.670%	181,142	-27.378%
2024-08-09	3.730	3.7699	3.5700	3.640	-2.413%	139,808	-30.769%
2024-08-08	3.720	3.8000	3.6900	3.730	+1.359%	127,388	-32.440%
2024-08-07	3.750	3.7500	3.6700	3.680	-0.809%	203,420	-31.522%
2024-08-06	3.550	3.7400	3.5400	3.710	+4.802%	149,705	-32.075%
2024-08-05	3.590	3.6580	3.5100	3.540	-6.596%	198,250	-28.814%
2024-08-02	3.870	3.8900	3.6500	3.790	-5.013%	218,487	-33.509%
2024-08-01	4.100	4.1700	3.9200	3.990	-2.683%	219,499	-36.842%
2024-07-31	3.840	4.1200	3.8100	4.100	+4.859%	630,604	-38.537%
2024-07-30	3.900	3.9400	3.8800	3.910	+0.773%	110,677	-35.550%
2024-07-29	3.860	3.9300	3.8100	3.880	+1.042%	211,812	-35.052%
2024-07-26	3.840	3.9400	3.7800	3.840	+0.261%	128,686	-34.375%
2024-07-25	3.770	3.8800	3.7500	3.830	+1.862%	99,032	-34.204%
2024-07-24	3.840	3.8800	3.7500	3.760	-2.338%	146,372	-32.979%
2024-07-23	3.810	3.9400	3.7620	3.850	+1.050%	138,060	-34.545%
2024-07-22	3.890	3.9150	3.7500	3.810	-2.057%	241,885	-33.858%
2024-07-19	3.880	3.9199	3.7700	3.890	+0.517%	123,128	-35.219%
2024-07-18	3.840	3.9900	3.8000	3.870	+0.781%	226,396	-34.884%
2024-07-17	3.870	3.9100	3.7700	3.840	-2.290%	230,382	-34.375%
2024-07-16	3.810	4.0200	3.8100	3.930	+3.694%	278,286	-35.878%
2024-07-15	3.750	3.8970	3.7400	3.790	+1.609%	175,389	-33.509%
2024-07-12	3.800	3.8600	3.7100	3.730	-1.842%	190,157	-32.440%
2024-07-11	3.760	3.8998	3.7427	3.800	+1.333%	186,477	-33.684%
2024-07-10	3.620	3.7900	3.6200	3.750	+3.022%	169,244	-32.800%
2024-07-09	3.680	3.7100	3.6200	3.640	-0.817%	230,944	-30.769%
2024-07-08	3.580	3.6850	3.5800	3.670	+2.514%	219,430	-31.335%
2024-07-05	3.620	3.6650	3.5300	3.580	-0.831%	121,181	-29.609%
2024-07-03	3.610	3.7000	3.6100	3.610	+0.278%	68,677	-30.194%
2024-07-02	3.610	3.6300	3.5500	3.600	-0.277%	171,757	-30.000%
2024-07-01	3.550	3.6500	3.5200	3.610	+1.690%	290,890	-30.194%
2024-06-28	3.580	3.6200	3.5300	3.550	-0.281%	387,559	-29.014%
2024-06-27	3.650	3.6994	3.5400	3.560	-2.732%	170,710	-29.213%
2024-06-26	3.480	3.6700	3.4600	3.660	+3.977%	160,491	-31.148%
2024-06-25	3.580	3.6200	3.4800	3.520	-1.676%	131,922	-28.409%
2024-06-24	3.650	3.6790	3.5800	3.580	-1.648%	95,627	-29.609%
2024-06-21	3.600	3.6500	3.5700	3.640	+1.111%	140,575	-30.769%
2024-06-20	3.550	3.6600	3.5450	3.600	+0.840%	106,608	-30.000%
2024-06-18	3.740	3.7700	3.5700	3.570	-5.053%	148,462	-29.412%
2024-06-17	3.660	3.8000	3.6600	3.760	+4.735%	190,967	-32.979%
2024-06-14	3.630	3.7100	3.5800	3.590	-2.710%	105,195	-29.805%
2024-06-13	3.660	3.7200	3.5500	3.690	+1.934%	236,604	-31.707%
2024-06-12	3.800	3.8200	3.6100	3.620	-2.688%	283,161	-30.387%
2024-06-11	3.970	3.9800	3.6200	3.720	-6.767%	352,997	-32.258%
2024-06-10	3.850	4.0000	3.8300	3.990	+5.836%	359,632	-36.842%
2024-06-07	3.820	3.8400	3.7200	3.770	-1.823%	141,052	-33.156%
2024-06-06	3.830	3.8750	3.7550	3.840	+1.319%	116,266	-34.375%
2024-06-05	3.780	3.8100	3.7100	3.790	+0.531%	173,334	-33.509%
2024-06-04	3.820	3.8200	3.6800	3.770	-1.309%	174,502	-33.156%
2024-06-03	4.000	4.0200	3.8100	3.820	-4.020%	252,500	-34.031%
2024-05-31	3.890	3.9900	3.8501	3.980	+2.842%	141,834	-36.683%
2024-05-30	3.780	3.9000	3.6950	3.870	+2.653%	221,665	-34.884%
2024-05-29	3.710	3.8700	3.6800	3.770	+0.802%	215,902	-33.156%
2024-05-28	3.830	3.8999	3.7100	3.740	-0.267%	278,651	-32.620%
2024-05-24	3.770	3.7800	3.6600	3.750	-0.531%	301,442	-32.800%
2024-05-23	3.850	3.8900	3.7450	3.770	-1.823%	175,837	-33.156%
2024-05-22	3.760	3.9100	3.7500	3.840	+2.674%	237,070	-34.375%
2024-05-21	3.850	3.8500	3.7200	3.740	-3.109%	270,248	-32.620%
2024-05-20	4.010	4.0200	3.8500	3.860	-3.741%	188,247	-34.715%
2024-05-17	4.130	4.1300	3.9600	4.010	-2.195%	174,470	-37.157%
2024-05-16	3.950	4.1100	3.8600	4.100	+3.797%	348,921	-38.537%
2024-05-15	3.820	4.0300	3.7900	3.950	+4.497%	322,758	-36.203%
2024-05-14	3.760	3.9200	3.7600	3.780	+0.532%	243,274	-33.333%
2024-05-13	3.520	3.9150	3.5200	3.760	+6.516%	606,965	-32.979%
2024-05-10	3.630	3.6700	3.4300	3.530	-1.944%	370,716	-28.612%
2024-05-09	3.750	3.7900	3.5900	3.600	-3.614%	357,851	-30.000%
2024-05-08	3.710	3.8000	3.7000	3.735	+0.946%	146,749	-32.530%
2024-05-07	3.780	3.8300	3.6800	3.700	-1.070%	314,108	-31.892%
2024-05-06	3.750	3.9900	3.6500	3.740	+2.747%	651,258	-32.620%
2024-05-03	3.700	3.7000	3.5600	3.640	-1.087%	262,437	-30.769%
2024-05-02	3.730	3.7300	3.5611	3.680	-0.271%	292,454	-31.522%
2024-05-01	3.720	3.8200	3.5200	3.690	-1.862%	470,656	-31.707%
2024-04-30	3.810	4.0500	3.6800	3.760	+8.671%	709,041	-32.979%
2024-04-29	3.320	3.5300	3.3200	3.460	+5.810%	484,283	-27.168%
2024-04-26	3.200	3.3200	3.1700	3.270	+2.188%	136,352	-22.936%
2024-04-25	3.230	3.2401	3.1800	3.200	-0.929%	117,274	-21.250%
2024-04-24	3.280	3.3300	3.2000	3.230	-1.674%	99,780	-21.981%
2024-04-23	3.210	3.4200	3.1700	3.285	+3.628%	190,395	-23.288%
2024-04-22	3.110	3.2900	3.1100	3.170	+2.922%	226,364	-20.505%
2024-04-19	3.130	3.2100	3.0800	3.080	-2.222%	149,461	-18.182%
2024-04-18	3.120	3.1600	3.0801	3.150	+1.286%	134,694	-20.000%
2024-04-17	3.240	3.2400	3.1100	3.110	-3.715%	178,204	-18.971%
2024-04-16	3.210	3.3174	3.1350	3.230	+2.215%	225,086	-21.981%
2024-04-15	3.310	3.3100	3.1450	3.160	-4.532%	205,741	-20.253%
2024-04-12	3.370	3.3950	3.2800	3.310	-2.360%	152,004	-23.867%
2024-04-11	3.380	3.4200	3.3400	3.390	+0.593%	251,928	-25.664%
2024-04-10	3.370	3.4600	3.2650	3.370	0.000%	248,041	-25.223%
2024-04-09	3.290	3.3900	3.2700	3.370	+2.744%	369,461	-25.223%
2024-04-08	3.260	3.3000	3.1900	3.280	+3.470%	459,495	-23.171%
2024-04-05	3.160	3.2400	3.1400	3.170	+0.635%	416,159	-20.505%
2024-04-04	3.380	3.4084	3.1400	3.150	-6.250%	612,616	-20.000%
2024-04-03	3.500	3.5231	3.2850	3.360	-3.725%	443,427	-25.000%
2024-04-02	3.520	3.5550	3.4800	3.490	-2.241%	248,657	-27.794%
2024-04-01	3.660	3.6800	3.5300	3.570	+0.281%	307,425	-29.412%
2024-03-28	3.590	3.6700	3.5450	3.560	-0.280%	217,177	-29.213%
2024-03-27	3.420	3.5800	3.4000	3.570	+5.778%	295,607	-29.412%
2024-03-26	3.400	3.4300	3.3350	3.375	-0.735%	341,002	-25.333%
2024-03-25	3.600	3.6090	3.3800	3.400	-4.225%	398,509	-25.882%
2024-03-22	3.600	3.6700	3.5400	3.550	-1.662%	206,830	-29.014%
2024-03-21	3.600	3.6600	3.5800	3.610	+1.404%	201,006	-30.194%
2024-03-20	3.630	3.6300	3.5000	3.560	-1.657%	223,057	-29.213%
2024-03-19	3.520	3.8000	3.4600	3.620	+3.725%	450,775	-30.387%
2024-03-18	3.440	3.5305	3.4202	3.490	+1.453%	251,543	-27.794%
2024-03-15	3.480	3.4900	3.3800	3.440	-1.433%	339,442	-26.744%
2024-03-14	3.690	3.6970	3.4700	3.490	-5.420%	306,502	-27.794%
2024-03-13	3.770	3.7800	3.6900	3.690	-2.639%	181,971	-31.707%
2024-03-12	3.790	3.8250	3.6922	3.790	+0.932%	168,355	-33.509%
2024-03-11	3.780	3.9300	3.5300	3.755	-1.444%	429,803	-32.889%
2024-03-08	3.910	3.9500	3.7700	3.810	-2.558%	252,090	-33.858%
2024-03-07	3.900	3.9699	3.8600	3.910	+1.295%	163,950	-35.550%
2024-03-06	3.940	4.0000	3.8600	3.860	-1.781%	165,706	-34.715%
2024-03-05	3.970	4.0400	3.9000	3.930	-1.256%	126,500	-35.878%
2024-03-04	4.140	4.1400	3.8800	3.980	-4.096%	328,417	-36.683%
2024-03-01	4.090	4.1500	4.0101	4.150	+2.469%	819,028	-39.277%
2024-02-29	3.930	4.0800	3.9300	4.050	0.000%	456,874	-37.778%
2024-02-28	4.120	4.1400	3.9500	4.050	-1.460%	226,007	-37.778%
2024-02-27	4.110	4.1600	4.0800	4.110	0.000%	205,126	-38.686%
2024-02-26	4.090	4.2000	4.0500	4.110	+0.489%	182,908	-38.686%
2024-02-23	4.080	4.1700	3.9900	4.090	+1.238%	160,779	-38.386%
2024-02-22	4.070	4.1633	3.9601	4.040	-0.737%	224,015	-37.624%
2024-02-21	4.250	4.2500	4.0201	4.070	-1.453%	208,030	-38.084%
2024-02-20	4.270	4.2900	4.1000	4.130	-3.279%	241,636	-38.983%
2024-02-16	4.250	4.3600	4.1600	4.270	+1.185%	434,942	-40.984%
2024-02-15	4.180	4.2800	4.1200	4.220	-0.706%	251,930	-40.284%
2024-02-14	4.000	4.3199	3.9550	4.250	+9.536%	820,197	-40.706%
2024-02-13	3.870	3.9650	3.7700	3.880	-2.020%	753,902	-35.052%
2024-02-12	3.970	4.1150	3.8600	3.960	+1.020%	1,078,778	-36.364%
2024-02-09	4.780	5.0000	3.8600	3.920	-32.530%	2,421,700	-35.714%
2024-02-08	5.850	5.9700	5.6700	5.810	-0.343%	423,991	-56.627%
2024-02-07	5.960	5.9600	5.3001	5.830	-1.686%	464,407	-56.775%
2024-02-06	6.220	6.2800	5.8300	5.930	-4.662%	609,680	-57.504%
2024-02-05	6.560	6.6300	6.1600	6.220	-5.327%	290,460	-59.486%
2024-02-02	6.130	6.6000	6.0700	6.570	+6.656%	273,942	-61.644%
2024-02-01	6.070	6.2900	6.0700	6.160	+1.316%	97,396	-59.091%
2024-01-31	6.280	6.3500	6.0300	6.080	-3.949%	119,681	-58.553%
2024-01-30	6.600	6.6000	6.3100	6.330	-3.799%	68,212	-60.190%
2024-01-29	6.490	6.6000	6.4704	6.580	+1.700%	91,268	-61.702%
2024-01-26	6.570	6.6400	6.4300	6.470	-0.767%	69,034	-61.051%
2024-01-25	6.460	6.5500	6.3860	6.520	-0.153%	108,670	-61.350%
2024-01-24	6.650	6.6600	6.5000	6.530	-0.910%	80,331	-61.409%
2024-01-23	6.880	6.8984	6.5900	6.590	-3.655%	126,451	-61.760%
2024-01-22	6.530	6.8700	6.4801	6.840	+5.556%	178,822	-63.158%
2024-01-19	6.290	6.4800	6.1400	6.480	+3.846%	153,656	-61.111%
2024-01-18	6.380	6.4368	6.1216	6.240	-1.887%	167,418	-59.615%
2024-01-17	6.930	6.9300	6.2801	6.360	-8.225%	262,730	-60.377%
2024-01-16	6.230	6.9500	6.2000	6.930	+11.594%	479,912	-63.636%
2024-01-12	6.130	6.2100	6.0550	6.210	+1.637%	186,997	-59.420%
2024-01-11	6.130	6.2086	6.0150	6.110	+0.164%	149,876	-58.756%
2024-01-10	6.090	6.1800	5.9612	6.100	+0.993%	171,252	-58.689%
2024-01-09	6.050	6.1453	5.9900	6.040	-0.330%	138,651	-58.278%
2024-01-08	6.000	6.1100	5.9000	6.060	+2.020%	159,417	-58.416%
2024-01-05	5.900	6.0300	5.7300	5.940	+0.678%	261,505	-57.576%
2024-01-04	5.910	6.0800	5.8400	5.900	+0.683%	252,395	-57.288%
2024-01-03	5.800	5.9600	5.8000	5.860	+0.171%	115,055	-56.997%
2024-01-02	5.760	5.9400	5.7500	5.850	-0.171%	101,895	-56.923%
2023-12-29	5.810	5.9400	5.8100	5.860	+0.515%	64,085	-56.997%
2023-12-28	5.960	5.9700	5.8200	5.830	-2.017%	51,128	-56.775%

document.getElementById("jmQh7h").onerror = function(){this.style.display='none';}; .dark-mode .mbxrj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbxrj8{ color: #333333; background-color: white; border: 2px solid #333333; }LTRXLantronix Incstock NASDAQ

LTRX
Lantronix Inc
stock NASDAQ