Dark

LTRX
Lantronix Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

7.24USD+0.208%(+0.02)1,229,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:33:30 AM EDT

7.29USD+0.914%(+0.07)2,026

After-hours

Sep 29, 2026 4:37:30 PM EDT

7.10USD-1.910%(-0.14)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	7.3400	7.460000	7.0800	7.2200	0.000%	1,229,716	0.000%
2026-09-28	6.9100	7.540000	6.8910	7.2200	+2.922%	1,704,353	0.000%
2026-09-25	6.6600	7.140000	6.6100	7.0150	+6.288%	1,279,649	+2.922%
2026-09-24	6.1600	6.710000	6.1455	6.6000	+3.125%	1,034,897	+9.394%
2026-09-23	6.2500	6.490000	6.1600	6.4000	+2.400%	868,120	+12.813%
2026-09-22	6.1300	6.385000	6.0200	6.2500	+1.133%	1,092,248	+15.520%
2026-09-21	5.9600	6.310000	5.8100	6.1800	+5.641%	1,179,730	+16.828%
2026-09-18	5.8900	6.190000	5.8000	5.8500	+0.515%	3,284,216	+23.419%
2026-09-17	5.5400	6.115000	5.5400	5.8200	+7.380%	3,015,646	+24.055%
2026-09-16	5.4000	5.540000	5.3300	5.4200	+1.689%	1,328,784	+33.210%
2026-09-15	5.0600	5.340000	5.0400	5.3300	+5.545%	1,006,200	+35.460%
2026-09-14	5.1000	5.185000	5.0300	5.0500	-3.626%	894,896	+42.970%
2026-09-11	5.0800	5.330000	5.0800	5.2400	+3.557%	1,194,340	+37.786%
2026-09-10	5.2000	5.280000	5.0350	5.0600	0.000%	891,483	+42.688%
2026-09-09	5.2500	5.300000	5.0450	5.0600	-3.985%	643,334	+42.688%
2026-09-08	5.2500	5.410000	5.2452	5.2700	+0.958%	557,440	+37.002%
2026-09-04	5.2700	5.300000	5.1550	5.2200	0.000%	576,714	+38.314%
2026-09-03	5.2400	5.340000	5.1546	5.2200	-0.760%	1,191,273	+38.314%
2026-09-02	5.1500	5.295000	5.1200	5.2600	+2.136%	852,807	+37.262%
2026-09-01	5.2000	5.360000	5.1050	5.1500	-2.830%	1,221,579	+40.194%
2026-08-31	5.3800	5.670000	5.2400	5.3000	-1.304%	1,868,272	+36.226%
2026-08-28	5.9100	5.910000	5.3500	5.3700	-10.945%	2,330,141	+34.451%
2026-08-27	6.6750	7.070000	5.8000	6.0300	+6.537%	3,208,266	+19.735%
2026-08-26	5.8800	5.900000	5.5550	5.6600	-3.413%	2,286,749	+27.562%
2026-08-25	5.9000	5.930000	5.6500	5.8600	+2.091%	638,552	+23.208%
2026-08-24	5.8900	5.900000	5.5900	5.7400	-4.013%	729,144	+25.784%
2026-08-21	6.1500	6.234000	5.8300	5.9800	-1.483%	732,910	+20.736%
2026-08-20	5.9900	6.170000	5.8150	6.0700	+0.998%	928,252	+18.946%
2026-08-19	6.3900	6.510000	6.0000	6.0100	-4.299%	946,548	+20.133%
2026-08-18	6.4200	6.500000	6.1850	6.2800	-5.564%	561,579	+14.968%
2026-08-17	6.6000	6.740000	6.4750	6.6500	+2.782%	1,180,560	+8.571%
2026-08-14	6.4000	6.560000	6.1500	6.4700	+6.240%	1,264,523	+11.592%
2026-08-13	6.1900	6.320000	6.0700	6.0900	-1.297%	347,984	+18.555%
2026-08-12	6.0100	6.245000	5.9200	6.1700	+4.399%	587,049	+17.018%
2026-08-11	5.8000	5.970000	5.7000	5.9100	+3.141%	709,022	+22.166%
2026-08-10	5.9700	6.100000	5.7300	5.7300	-4.020%	487,598	+26.003%
2026-08-07	6.0100	6.130000	5.8400	5.9700	+2.401%	337,158	+20.938%
2026-08-06	5.8400	6.150000	5.7450	5.8300	-1.019%	650,396	+23.842%
2026-08-05	6.0900	6.125000	5.8600	5.8900	-3.443%	651,790	+22.581%
2026-08-04	5.7000	6.150000	5.7000	6.1000	+7.774%	1,201,667	+18.361%
2026-08-03	5.4800	5.680000	5.4700	5.6600	+5.204%	424,567	+27.562%
2026-07-31	5.4500	5.530000	5.2050	5.3800	+0.561%	568,576	+34.201%
2026-07-30	5.1800	5.415000	5.0519	5.3500	+7.214%	626,546	+34.953%
2026-07-29	5.3100	5.365000	4.9300	4.9900	-6.379%	718,002	+44.689%
2026-07-28	5.3500	5.380000	5.1000	5.3300	-2.381%	653,961	+35.460%
2026-07-27	5.3800	5.510000	5.2450	5.4600	+3.019%	440,053	+32.234%
2026-07-24	5.5800	5.580000	5.2800	5.3000	-5.188%	489,415	+36.226%
2026-07-23	5.4400	5.620000	5.4000	5.5900	+1.452%	631,571	+29.159%
2026-07-22	5.6000	5.780000	5.4500	5.5100	-3.671%	818,598	+31.034%
2026-07-21	5.4400	5.780000	5.4400	5.7200	+7.519%	777,318	+26.224%
2026-07-20	5.2600	5.385000	5.2200	5.3200	+2.505%	982,122	+35.714%
2026-07-17	5.2500	5.360000	5.1500	5.1900	-4.067%	797,877	+39.114%
2026-07-16	5.5000	5.560000	5.2500	5.4100	-2.873%	1,456,075	+33.457%
2026-07-15	5.8500	5.995000	5.4700	5.5700	+3.918%	1,181,197	+29.623%
2026-07-14	5.4400	5.520000	5.3500	5.3600	+0.942%	665,112	+34.701%
2026-07-13	5.5500	5.590000	5.2550	5.3100	-5.179%	689,575	+35.970%
2026-07-10	5.6500	5.720000	5.5250	5.6000	-1.754%	645,547	+28.929%
2026-07-09	5.5900	5.830000	5.4800	5.7000	+7.143%	871,983	+26.667%
2026-07-08	5.2700	5.540000	5.2000	5.3200	-0.746%	644,917	+35.714%
2026-07-07	5.5700	5.570000	5.2100	5.3600	-4.456%	947,036	+34.701%
2026-07-06	5.4600	5.760000	5.4100	5.6100	+2.186%	572,802	+28.699%
2026-07-02	5.9500	6.180000	5.3200	5.4900	-7.264%	2,054,444	+31.512%
2026-07-01	5.7900	6.120000	5.5900	5.9200	+0.680%	1,268,892	+21.959%
2026-06-30	5.6600	6.055000	5.6500	5.8800	+4.071%	2,392,676	+22.789%
2026-06-29	5.5100	5.665000	5.2750	5.6500	+2.170%	1,142,411	+27.788%
2026-06-26	5.2500	5.545000	5.1400	5.5300	+3.947%	6,186,877	+30.561%
2026-06-25	5.7900	5.790000	5.2350	5.3200	-6.173%	1,490,083	+35.714%
2026-06-24	6.0700	6.128000	5.5800	5.6700	-7.049%	1,176,988	+27.337%
2026-06-23	6.1800	6.355000	6.0300	6.1000	-4.538%	737,851	+18.361%
2026-06-22	6.6200	6.620000	6.1700	6.3900	-3.765%	856,542	+12.989%
2026-06-18	6.6100	6.710000	6.2700	6.6400	+2.786%	3,261,217	+8.735%
2026-06-17	6.6000	6.765000	6.4450	6.4600	-2.121%	996,087	+11.765%
2026-06-16	6.7700	6.850000	6.4650	6.6000	-2.655%	938,460	+9.394%
2026-06-15	6.9300	7.036400	6.6700	6.7800	+1.043%	868,184	+6.490%
2026-06-12	7.2200	7.380000	6.7000	6.7100	-2.471%	1,030,673	+7.601%
2026-06-11	6.4600	6.940000	6.3700	6.8800	+6.667%	1,499,027	+4.942%
2026-06-10	6.2700	6.660000	6.2600	6.4500	+1.256%	1,095,214	+11.938%
2026-06-09	6.8000	6.845300	6.0400	6.3700	-5.208%	1,351,485	+13.344%
2026-06-08	6.8700	6.890000	6.6500	6.7200	+2.439%	1,086,940	+7.440%
2026-06-05	7.2500	7.370000	6.5300	6.5600	-11.946%	2,268,569	+10.061%
2026-06-04	7.3200	7.569000	7.1000	7.4500	-0.667%	964,448	-3.087%
2026-06-03	7.8700	7.940000	7.4750	7.5000	-5.542%	1,280,437	-3.733%
2026-06-02	7.6500	7.960000	7.5950	7.9400	+4.749%	1,196,263	-9.068%
2026-06-01	7.4200	7.690000	7.4000	7.5800	+0.397%	1,263,605	-4.749%
2026-05-29	7.8200	7.880000	7.2000	7.5500	-10.651%	3,835,746	-4.371%
2026-05-28	8.4600	8.750000	8.0300	8.4500	+16.552%	4,797,248	-14.556%
2026-05-27	7.4000	7.400000	7.0600	7.2500	-0.412%	1,077,387	-0.414%
2026-05-26	7.2500	7.345000	6.9600	7.2800	+2.825%	1,881,200	-0.824%
2026-05-22	6.5800	7.185000	6.4900	7.0800	+9.938%	1,964,574	+1.977%
2026-05-21	6.3800	6.510000	6.3200	6.4400	+0.940%	795,116	+12.112%
2026-05-20	6.4900	6.559900	6.2600	6.3800	+0.314%	1,028,599	+13.166%
2026-05-19	6.1600	6.410000	6.1000	6.3600	+0.792%	1,870,487	+13.522%
2026-05-18	6.3000	6.380000	6.1500	6.3100	+0.638%	881,521	+14.422%
2026-05-15	6.2000	6.360000	6.1000	6.2700	-2.791%	592,349	+15.152%
2026-05-14	6.1300	6.520000	6.0533	6.4500	+5.220%	1,622,833	+11.938%
2026-05-13	6.1600	6.180000	5.9500	6.1300	+0.327%	749,921	+17.781%
2026-05-12	6.1600	6.275000	5.9700	6.1100	-2.240%	699,249	+18.167%
2026-05-11	6.0700	6.349300	6.0000	6.2500	+1.461%	829,793	+15.520%
2026-05-08	5.9800	6.260000	5.8502	6.1600	+5.660%	809,138	+17.208%
2026-05-07	6.1700	6.190200	5.5700	5.8300	-13.885%	1,972,830	+23.842%
2026-05-06	6.9700	6.980000	6.6801	6.7700	-1.884%	956,534	+6.647%
2026-05-05	6.8090	6.940000	6.6800	6.9000	+2.374%	396,489	+4.638%
2026-05-04	7.0100	7.070000	6.6201	6.7400	-4.802%	600,535	+7.122%
2026-05-01	6.7000	7.100000	6.5900	7.0800	+5.514%	1,244,067	+1.977%
2026-04-30	6.3100	6.740000	6.2700	6.7100	+7.532%	479,783	+7.601%
2026-04-29	6.3900	6.405000	6.1400	6.2400	-2.500%	383,306	+15.705%
2026-04-28	6.4900	6.510000	6.1500	6.4000	-3.614%	358,710	+12.813%
2026-04-27	6.6600	6.660000	6.2300	6.6400	+1.529%	562,372	+8.735%
2026-04-24	6.4300	6.620000	6.3200	6.5400	+2.188%	429,255	+10.398%
2026-04-23	6.4000	6.555000	6.2700	6.4000	-1.082%	373,342	+12.813%
2026-04-22	6.4400	6.800000	6.2800	6.4700	+2.212%	401,530	+11.592%
2026-04-21	6.3600	6.655000	6.2600	6.3300	-0.158%	624,910	+14.060%
2026-04-20	6.2000	6.390000	6.1500	6.3400	+2.423%	547,979	+13.880%
2026-04-17	6.2200	6.250000	6.1100	6.1900	0.000%	627,157	+16.640%
2026-04-16	6.0300	6.200000	5.9100	6.1900	+3.167%	787,802	+16.640%
2026-04-15	5.8800	6.030000	5.7700	6.0000	+2.215%	508,326	+20.333%
2026-04-14	6.0500	6.100000	5.8700	5.8700	-2.003%	464,605	+22.998%
2026-04-13	5.5400	6.005000	5.5000	5.9900	+6.584%	513,373	+20.534%
2026-04-10	5.5100	5.650000	5.4600	5.6200	+2.182%	368,739	+28.470%
2026-04-09	5.4200	5.595000	5.4200	5.5000	+0.182%	429,217	+31.273%
2026-04-08	5.7080	5.708000	5.3817	5.4900	+1.479%	522,167	+31.512%
2026-04-07	5.4000	5.500000	5.2906	5.4100	-1.277%	350,055	+33.457%
2026-04-06	5.4000	5.530000	5.4000	5.4800	+1.481%	394,424	+31.752%
2026-04-02	5.0700	5.450000	5.0100	5.4000	+2.467%	386,723	+33.704%
2026-04-01	5.3400	5.460000	5.2100	5.2700	+0.573%	377,649	+37.002%
2026-03-31	5.1500	5.275100	5.0200	5.2400	+3.968%	479,259	+37.786%
2026-03-30	5.4200	5.445000	4.9700	5.0400	-6.494%	437,547	+43.254%
2026-03-27	5.5300	5.624000	5.3201	5.3900	-3.232%	607,855	+33.952%
2026-03-26	5.9500	6.050000	5.5600	5.5700	-8.388%	456,790	+29.623%
2026-03-25	6.0100	6.150000	5.9500	6.0800	+2.013%	494,090	+18.750%
2026-03-24	5.6300	5.980000	5.6200	5.9600	+4.561%	533,649	+21.141%
2026-03-23	5.5700	5.740000	5.4301	5.7000	+5.166%	517,762	+26.667%
2026-03-20	6.1900	6.229200	5.3600	5.4200	-13.141%	1,061,261	+33.210%
2026-03-19	6.1700	6.510000	6.0168	6.2400	+5.051%	1,511,101	+15.705%
2026-03-18	6.1100	6.320000	5.9250	5.9400	-2.303%	449,441	+21.549%
2026-03-17	6.1000	6.155000	5.9500	6.0800	-0.164%	507,895	+18.750%
2026-03-16	6.3400	6.450000	6.0100	6.0900	-3.639%	533,443	+18.555%
2026-03-13	6.2200	6.540000	6.2100	6.3200	+2.431%	597,514	+14.241%
2026-03-12	6.0500	6.300000	5.8820	6.1700	+0.489%	718,938	+17.018%
2026-03-11	6.3000	6.420000	6.0600	6.1400	-0.968%	736,999	+17.590%
2026-03-10	6.4400	6.860000	6.1800	6.2000	-0.800%	1,945,025	+16.452%
2026-03-09	5.5500	6.330000	5.4100	6.2500	+10.619%	1,032,539	+15.520%
2026-03-06	5.8000	5.910000	5.6200	5.6500	-4.561%	487,810	+27.788%
2026-03-05	5.9000	6.240000	5.7701	5.9200	+0.169%	813,308	+21.959%
2026-03-04	5.8700	5.990000	5.7350	5.9100	+2.249%	507,849	+22.166%
2026-03-03	5.9000	5.955000	5.7200	5.7800	-5.863%	447,701	+24.913%
2026-03-02	5.8800	6.330000	5.8000	6.1400	+2.676%	579,549	+17.590%
2026-02-27	6.0400	6.100000	5.8700	5.9800	-3.393%	340,765	+20.736%
2026-02-26	6.0800	6.220000	5.9000	6.1900	+1.642%	324,453	+16.640%
2026-02-25	6.0800	6.200000	5.9700	6.0900	+1.669%	376,753	+18.555%
2026-02-24	5.8900	6.170000	5.8550	5.9900	+2.044%	295,460	+20.534%
2026-02-23	5.8600	6.075000	5.7620	5.8700	-1.839%	456,939	+22.998%
2026-02-20	5.7600	6.175000	5.7500	5.9800	+2.048%	446,160	+20.736%
2026-02-19	5.5100	5.900000	5.4400	5.8600	+5.586%	593,587	+23.208%
2026-02-18	5.4000	5.685400	5.3262	5.5500	+2.588%	484,073	+30.090%
2026-02-17	5.3500	5.545500	5.2300	5.4100	-1.277%	611,186	+33.457%
2026-02-13	5.3700	5.647200	5.3000	5.4800	+3.008%	517,123	+31.752%
2026-02-12	5.7500	5.800000	5.2700	5.3200	-7.478%	1,022,907	+35.714%
2026-02-11	6.3200	6.430000	5.6750	5.7500	-7.556%	1,038,831	+25.565%
2026-02-10	6.3300	6.420000	6.0500	6.2200	-1.582%	800,316	+16.077%
2026-02-09	6.1900	6.399900	6.0000	6.3200	+2.265%	1,083,864	+14.241%
2026-02-06	5.9000	6.270000	5.7150	6.1800	+6.186%	1,273,987	+16.828%
2026-02-05	6.0200	6.610000	5.6500	5.8200	-6.581%	1,768,888	+24.055%
2026-02-04	7.2000	7.460000	5.9600	6.2300	-13.472%	2,318,773	+15.891%
2026-02-03	6.9300	7.210000	6.6300	7.2000	+5.882%	2,794,843	+0.278%
2026-02-02	6.5600	7.100000	6.5600	6.8000	+2.410%	1,213,859	+6.176%
2026-01-30	6.7300	7.060000	6.4800	6.6400	-2.353%	1,719,406	+8.735%
2026-01-29	7.1000	7.249400	6.6000	6.8000	-5.028%	2,089,704	+6.176%
2026-01-28	8.1300	8.240000	6.9090	7.1600	+3.919%	8,071,891	+0.838%
2026-01-27	6.5100	6.900000	6.4550	6.8900	+8.504%	1,437,883	+4.790%
2026-01-26	6.2500	6.460000	6.0500	6.3500	+0.634%	698,861	+13.701%
2026-01-23	6.9000	6.900000	6.2700	6.3100	-7.478%	1,201,109	+14.422%
2026-01-22	6.6200	7.140000	6.6200	6.8200	+3.490%	1,145,121	+5.865%
2026-01-21	6.6000	6.750000	6.2500	6.5900	+1.229%	881,729	+9.560%
2026-01-20	6.5600	6.860000	6.2900	6.5100	-6.061%	1,204,512	+10.906%
2026-01-16	6.8600	6.960000	6.5002	6.9300	+1.613%	995,542	+4.185%
2026-01-15	6.8000	6.940000	6.6200	6.8200	+5.736%	1,462,248	+5.865%
2026-01-14	6.4450	6.590000	5.9403	6.4500	+1.256%	1,218,691	+11.938%
2026-01-13	6.5200	6.560000	6.2400	6.3700	+2.083%	1,002,615	+13.344%
2026-01-12	6.1600	6.310000	5.9501	6.2400	+0.971%	579,146	+15.705%
2026-01-09	6.3000	6.550000	6.0700	6.1800	-0.803%	831,563	+16.828%
2026-01-08	5.8500	6.630000	5.8500	6.2300	+6.496%	1,347,873	+15.891%
2026-01-07	6.0900	6.165000	5.8000	5.8500	-3.624%	315,392	+23.419%
2026-01-06	6.1400	6.285000	5.9500	6.0700	-1.140%	275,620	+18.946%
2026-01-05	6.2500	6.340000	6.0400	6.1400	-0.163%	509,413	+17.590%
2026-01-02	5.9500	6.340000	5.9450	6.1500	+4.949%	389,953	+17.398%
2025-12-31	5.7800	5.890000	5.7700	5.8600	+1.913%	183,521	+23.208%
2025-12-30	5.7500	5.930000	5.6600	5.7500	+0.174%	195,521	+25.565%
2025-12-29	5.7000	5.850000	5.6910	5.7400	-1.034%	131,888	+25.784%
2025-12-26	5.7600	5.830000	5.6200	5.8000	+0.870%	188,562	+24.483%
2025-12-24	5.7000	5.788200	5.6350	5.7500	0.000%	104,520	+25.565%
2025-12-23	5.5500	5.930000	5.5400	5.7500	+3.232%	306,859	+25.565%
2025-12-22	5.6200	5.730000	5.5401	5.5700	0.000%	177,727	+29.623%
2025-12-19	5.5300	5.670000	5.4300	5.5700	+1.457%	427,941	+29.623%
2025-12-18	5.4400	5.600000	4.9450	5.4900	+2.809%	1,078,804	+31.512%
2025-12-17	5.8600	5.865000	5.3000	5.3400	-8.247%	666,444	+35.206%
2025-12-16	5.9200	6.100000	5.8100	5.8200	-2.020%	319,799	+24.055%
2025-12-15	6.3000	6.336300	5.9000	5.9400	-5.414%	300,676	+21.549%
2025-12-12	6.5100	6.550000	6.0663	6.2800	-4.559%	621,047	+14.968%
2025-12-11	5.8300	6.750000	5.8200	6.5800	+12.864%	1,133,351	+9.726%
2025-12-10	5.9100	5.920000	5.7300	5.8300	-1.354%	276,785	+23.842%
2025-12-09	5.8300	5.980000	5.7300	5.9100	+1.721%	262,096	+22.166%
2025-12-08	5.5600	5.915000	5.5600	5.8100	+4.685%	470,771	+24.269%
2025-12-05	5.5900	5.679900	5.4700	5.5500	-1.246%	194,068	+30.090%
2025-12-04	5.6000	5.680000	5.4546	5.6200	0.000%	292,343	+28.470%
2025-12-03	5.6400	5.890000	5.1800	5.6200	+4.655%	687,135	+28.470%
2025-12-02	5.2000	5.600000	5.1700	5.3700	+3.071%	1,199,418	+34.451%
2025-12-01	5.0200	5.470000	4.8820	5.2100	+1.758%	354,022	+38.580%
2025-11-28	4.9800	5.185000	4.9800	5.1200	+3.434%	154,128	+41.016%
2025-11-26	4.8900	5.000000	4.8300	4.9500	+2.062%	262,702	+45.859%
2025-11-25	4.8300	4.850000	4.6816	4.8500	+0.414%	84,892	+48.866%
2025-11-24	4.6100	4.880000	4.5600	4.8300	+6.154%	210,505	+49.482%
2025-11-21	4.5000	4.630000	4.4500	4.5500	+0.220%	256,136	+58.681%
2025-11-20	4.7800	4.890000	4.4733	4.5400	-1.732%	225,143	+59.031%
2025-11-19	4.4700	4.720000	4.4700	4.6200	+3.125%	149,834	+56.277%
2025-11-18	4.5700	4.630000	4.4000	4.4800	-3.240%	350,364	+61.161%
2025-11-17	4.7500	4.850000	4.5600	4.6300	-2.935%	188,813	+55.940%
2025-11-14	4.7300	4.900000	4.7000	4.7700	-2.653%	178,447	+51.363%
2025-11-13	5.1500	5.205000	4.8300	4.9000	-5.588%	219,737	+47.347%
2025-11-12	5.0900	5.248000	5.0900	5.1900	+2.367%	205,060	+39.114%
2025-11-11	4.9500	5.070000	4.8800	5.0700	+1.198%	184,825	+42.406%
2025-11-10	5.1400	5.420000	5.0000	5.0100	-0.398%	330,898	+44.112%
2025-11-07	5.0000	5.110000	4.8400	5.0300	-0.984%	318,097	+43.539%
2025-11-06	5.1100	5.738000	5.0700	5.0800	+9.247%	712,111	+42.126%
2025-11-05	4.6600	4.715000	4.5200	4.6500	-0.215%	342,769	+55.269%
2025-11-04	4.8700	4.870000	4.5800	4.6600	-5.285%	239,697	+54.936%
2025-11-03	5.0000	5.070000	4.8100	4.9200	-0.203%	183,014	+46.748%
2025-10-31	5.0800	5.130000	4.8801	4.9300	-3.143%	167,325	+46.450%
2025-10-30	4.9800	5.120000	4.9000	5.0900	+1.800%	238,238	+41.847%
2025-10-29	5.1000	5.220000	4.9700	5.0000	-2.153%	299,039	+44.400%
2025-10-28	5.1100	5.220000	5.0300	5.1100	+1.389%	228,925	+41.292%
2025-10-27	5.0700	5.140000	4.9601	5.0400	+0.398%	178,028	+43.254%
2025-10-24	4.6700	5.050000	4.6700	5.0200	+5.907%	296,845	+43.825%
2025-10-23	4.5600	4.850000	4.5300	4.7400	+4.636%	248,966	+52.321%
2025-10-22	4.6900	4.690000	4.3700	4.5300	-4.025%	333,090	+59.382%
2025-10-21	4.8500	4.905000	4.7100	4.7200	-1.461%	296,249	+52.966%
2025-10-20	4.7000	4.905000	4.7000	4.7900	+2.132%	276,083	+50.731%
2025-10-17	4.8600	4.960000	4.6300	4.6900	-5.061%	482,908	+53.945%
2025-10-16	5.1800	5.338300	4.9350	4.9400	-4.264%	398,304	+46.154%
2025-10-15	5.4200	5.455000	5.1100	5.1600	-3.189%	274,708	+39.922%
2025-10-14	4.9800	5.360000	4.9100	5.3300	+5.964%	335,905	+35.460%
2025-10-13	5.0700	5.130000	4.9100	5.0300	+2.444%	313,087	+43.539%
2025-10-10	5.7000	5.720000	4.8500	4.9100	-12.943%	812,501	+47.047%
2025-10-09	5.1000	5.680000	5.0000	5.6400	+12.800%	1,037,999	+28.014%
2025-10-08	5.0500	5.150000	4.9500	5.0000	+0.200%	222,788	+44.400%
2025-10-07	5.1500	5.250000	4.8600	4.9900	-2.918%	366,687	+44.689%
2025-10-06	5.2500	5.250000	5.0400	5.1400	-2.095%	370,151	+40.467%
2025-10-03	5.3850	5.450000	5.1300	5.2500	-1.501%	655,665	+37.524%
2025-10-02	4.7000	5.350000	4.6900	5.3300	+16.122%	1,544,500	+35.460%
2025-10-01	4.6000	4.659900	4.5166	4.5900	+0.438%	227,082	+57.298%
2025-09-30	4.5500	4.670000	4.4200	4.5700	+1.782%	211,783	+57.987%
2025-09-29	4.5800	4.600000	4.4700	4.4900	-1.535%	202,501	+60.802%
2025-09-26	4.6100	4.680000	4.5167	4.5600	-1.085%	147,983	+58.333%
2025-09-25	4.6800	4.688300	4.4800	4.6100	-2.123%	282,844	+56.616%
2025-09-24	4.8000	4.960000	4.6200	4.7100	-1.670%	456,994	+53.291%
2025-09-23	4.9600	5.000000	4.7300	4.7900	-2.642%	410,659	+50.731%
2025-09-22	4.7100	4.990000	4.5700	4.9200	+3.145%	558,241	+46.748%
2025-09-19	4.7800	4.840000	4.6517	4.7700	+1.706%	460,675	+51.363%
2025-09-18	4.6000	4.750000	4.5500	4.6900	+2.402%	284,548	+53.945%
2025-09-17	4.6500	4.746500	4.5000	4.5800	-1.505%	309,799	+57.642%
2025-09-16	4.8700	4.870000	4.5600	4.6500	-3.926%	322,189	+55.269%
2025-09-15	4.4800	4.860000	4.4300	4.8400	+8.764%	814,471	+49.174%
2025-09-12	4.5200	4.600000	4.4300	4.4500	-2.626%	366,721	+62.247%
2025-09-11	4.7000	4.780000	4.5500	4.5700	-2.559%	400,256	+57.987%
2025-09-10	4.5300	4.870000	4.4700	4.6900	+4.454%	459,805	+53.945%
2025-09-09	4.7900	4.790000	4.4300	4.4900	-5.870%	350,305	+60.802%
2025-09-08	4.7500	4.790000	4.6100	4.7700	+1.059%	366,156	+51.363%
2025-09-05	4.5200	4.740000	4.4600	4.7200	+4.425%	379,534	+52.966%
2025-09-04	4.5700	4.605000	4.4200	4.5200	-1.739%	473,645	+59.735%
2025-09-03	4.7000	4.780000	4.5700	4.6000	-2.128%	550,751	+56.957%
2025-09-02	4.8500	5.060000	4.6450	4.7000	-5.337%	1,109,726	+53.617%
2025-08-29	4.5600	4.980000	4.5000	4.9650	+6.774%	1,323,466	+45.418%
2025-08-28	3.8600	4.690000	3.8600	4.6500	+25.337%	3,681,040	+55.269%
2025-08-27	3.6800	3.870000	3.5800	3.7100	+0.815%	1,033,741	+94.609%
2025-08-26	3.7000	3.730000	3.6000	3.6800	+0.822%	248,462	+96.196%
2025-08-25	3.4800	3.730000	3.4100	3.6500	+5.187%	560,050	+97.808%
2025-08-22	3.5200	3.539900	3.3800	3.4700	+0.872%	543,325	+108.069%
2025-08-21	3.2200	3.510000	3.1900	3.4400	+6.502%	578,338	+109.884%
2025-08-20	3.3600	3.387300	3.1000	3.2300	-0.309%	311,782	+123.529%
2025-08-19	3.4500	3.500000	3.2300	3.2400	-5.539%	370,737	+122.840%
2025-08-18	3.0600	3.580000	3.0600	3.4300	+18.685%	1,391,779	+110.496%
2025-08-15	2.9600	2.999300	2.8550	2.8900	-2.694%	190,981	+149.827%
2025-08-14	2.9900	3.049965	2.9000	2.9700	-1.329%	117,559	+143.098%
2025-08-13	2.9900	3.077400	2.9807	3.0100	-0.987%	111,411	+139.867%
2025-08-12	2.9800	3.081600	2.9520	3.0400	+3.051%	243,348	+137.500%
2025-08-11	3.0300	3.045800	2.9200	2.9500	-1.338%	113,099	+144.746%
2025-08-08	3.0000	3.060000	2.9400	2.9900	+0.673%	81,808	+141.472%
2025-08-07	3.0300	3.060000	2.9100	2.9700	-1.329%	133,505	+143.098%
2025-08-06	3.0100	3.040000	2.9100	3.0100	-0.660%	192,193	+139.867%
2025-08-05	3.1000	3.160000	2.9700	3.0300	-2.258%	128,106	+138.284%
2025-08-04	2.9500	3.160000	2.9100	3.1000	+5.442%	165,453	+132.903%
2025-08-01	3.1500	3.190000	2.9000	2.9400	-8.411%	359,034	+145.578%
2025-07-31	3.2000	3.250000	3.1500	3.2100	+1.262%	222,342	+124.922%
2025-07-30	3.2200	3.260000	3.1400	3.1700	-1.553%	156,126	+127.760%
2025-07-29	3.3300	3.400000	3.1800	3.2200	-3.303%	327,586	+124.224%
2025-07-28	3.2300	3.392600	3.2100	3.3300	+4.063%	244,366	+116.817%
2025-07-25	3.2400	3.250000	3.1800	3.2000	-0.621%	90,507	+125.625%
2025-07-24	3.2000	3.290000	3.1500	3.2200	+0.156%	131,454	+124.224%
2025-07-23	3.2000	3.260000	3.1644	3.2150	+2.063%	142,715	+124.572%
2025-07-22	3.2000	3.270000	3.0800	3.1500	-1.563%	232,356	+129.206%
2025-07-21	3.3000	3.377300	3.2000	3.2000	-1.538%	321,226	+125.625%
2025-07-18	3.2300	3.320000	3.1804	3.2500	+1.881%	257,215	+122.154%
2025-07-17	3.1500	3.220000	3.1300	3.1900	+1.917%	164,496	+126.332%
2025-07-16	3.2000	3.210000	3.0833	3.1300	-0.635%	207,129	+130.671%
2025-07-15	3.0000	3.220000	2.9840	3.1500	+5.705%	303,981	+129.206%
2025-07-14	3.0200	3.049900	2.9500	2.9800	-1.325%	121,140	+142.282%
2025-07-11	3.0200	3.069900	2.9200	3.0200	-0.330%	206,842	+139.073%
2025-07-10	3.0200	3.110000	2.9503	3.0300	0.000%	243,751	+138.284%
2025-07-09	3.0400	3.050000	2.9366	3.0300	0.000%	242,846	+138.284%
2025-07-08	3.0800	3.120000	3.0000	3.0300	-1.623%	321,197	+138.284%
2025-07-07	3.0300	3.120000	2.9500	3.0800	+2.326%	332,703	+134.416%
2025-07-03	2.8900	3.070000	2.8900	3.0100	+4.514%	251,740	+139.867%
2025-07-02	2.8200	2.888000	2.7650	2.8800	+2.128%	232,827	+150.694%
2025-07-01	2.8800	2.920000	2.7600	2.8200	-1.742%	412,582	+156.028%
2025-06-30	3.0500	3.060000	2.8504	2.8700	-4.651%	379,243	+151.568%
2025-06-27	2.9100	3.020000	2.8800	3.0100	+4.514%	780,078	+139.867%
2025-06-26	2.6400	2.900000	2.6101	2.8800	+12.500%	622,076	+150.694%
2025-06-25	2.5900	2.602000	2.5157	2.5600	-0.775%	110,661	+182.031%
2025-06-24	2.4800	2.600000	2.4800	2.5800	+4.453%	188,780	+179.845%
2025-06-23	2.5100	2.540000	2.4300	2.4700	-1.984%	187,066	+192.308%
2025-06-20	2.5700	2.589900	2.5000	2.5200	-0.787%	181,809	+186.508%
2025-06-18	2.5000	2.600000	2.4872	2.5400	+0.395%	206,536	+184.252%
2025-06-17	2.4400	2.620000	2.4184	2.5300	+2.429%	421,826	+185.375%
2025-06-16	2.3600	2.500000	2.3390	2.4700	+5.556%	227,740	+192.308%
2025-06-13	2.4200	2.440000	2.3400	2.3400	-4.878%	227,704	+208.547%
2025-06-12	2.4700	2.510000	2.3700	2.4600	-0.806%	242,966	+193.496%
2025-06-11	2.3900	2.550000	2.3286	2.4800	+5.085%	319,728	+191.129%
2025-06-10	2.4500	2.479700	2.2800	2.3600	-3.279%	275,317	+205.932%
2025-06-09	2.3200	2.480000	2.3100	2.4400	+6.087%	289,954	+195.902%
2025-06-06	2.3400	2.367000	2.2800	2.3000	-0.862%	261,706	+213.913%
2025-06-05	2.3500	2.359700	2.2900	2.3200	-0.855%	211,298	+211.207%
2025-06-04	2.2200	2.360000	2.2200	2.3400	+6.364%	301,295	+208.547%
2025-06-03	2.1500	2.240000	2.1300	2.2000	+2.564%	439,679	+228.182%
2025-06-02	2.1700	2.180000	2.1200	2.1450	-2.055%	257,829	+236.597%
2025-05-30	2.2000	2.200000	2.1300	2.1900	-0.455%	181,402	+229.680%
2025-05-29	2.2200	2.250000	2.1700	2.2000	0.000%	286,082	+228.182%
2025-05-28	2.3000	2.300100	2.1800	2.2000	-2.222%	322,318	+228.182%
2025-05-27	2.3000	2.310000	2.2000	2.2500	+3.687%	316,819	+220.889%
2025-05-23	2.2100	2.210000	2.1300	2.1700	-3.125%	110,801	+232.719%
2025-05-22	2.2300	2.290000	2.2000	2.2400	+0.901%	236,703	+222.321%
2025-05-21	2.2700	2.290000	2.2100	2.2200	-2.203%	136,133	+225.225%
2025-05-20	2.3100	2.350000	2.2450	2.2700	-1.732%	164,780	+218.062%
2025-05-19	2.3000	2.320000	2.2542	2.3100	-1.071%	129,498	+212.554%
2025-05-16	2.3100	2.350000	2.2100	2.3350	+2.863%	202,830	+209.208%
2025-05-15	2.3300	2.350000	2.2100	2.2700	-3.404%	248,293	+218.062%
2025-05-14	2.1800	2.350000	2.1300	2.3500	+9.813%	572,284	+207.234%
2025-05-13	2.0500	2.170000	2.0300	2.1400	+4.645%	358,450	+237.383%
2025-05-12	2.1900	2.219800	2.0400	2.0450	-2.619%	342,667	+253.056%
2025-05-09	2.2250	2.295000	2.0400	2.1000	-7.489%	482,758	+243.810%
2025-05-08	2.1400	2.290000	2.1300	2.2700	+6.573%	249,005	+218.062%
2025-05-07	2.1500	2.210000	2.1000	2.1300	-0.930%	153,526	+238.967%
2025-05-06	2.2000	2.269900	2.1400	2.1500	-2.715%	131,001	+235.814%
2025-05-05	2.3000	2.300000	2.2000	2.2100	-1.778%	241,802	+226.697%
2025-05-02	2.1800	2.260000	2.1600	2.2500	+3.211%	273,561	+220.889%
2025-05-01	2.1400	2.230000	2.1300	2.1800	+2.347%	250,497	+231.193%
2025-04-30	2.1100	2.150000	2.0700	2.1300	-0.930%	241,084	+238.967%
2025-04-29	2.1400	2.200000	2.0800	2.1500	+1.415%	477,402	+235.814%
2025-04-28	2.1800	2.190000	2.1000	2.1200	-2.975%	170,682	+240.566%
2025-04-25	2.2200	2.220000	2.1250	2.1850	-1.577%	153,336	+230.435%
2025-04-24	2.1000	2.220000	2.0600	2.2200	+5.213%	190,117	+225.225%
2025-04-23	2.1200	2.200000	2.0950	2.1100	+0.957%	242,631	+242.180%
2025-04-22	2.0800	2.105000	2.0600	2.0900	+1.951%	94,924	+245.455%
2025-04-21	2.0400	2.050000	1.9800	2.0500	0.000%	113,047	+252.195%
2025-04-17	2.1000	2.120000	2.0250	2.0500	0.000%	125,462	+252.195%
2025-04-16	2.0200	2.050000	1.9850	2.0500	+0.737%	181,158	+252.195%
2025-04-15	2.0600	2.100000	2.0000	2.0350	-0.732%	190,539	+254.791%
2025-04-14	2.1000	2.140000	2.0000	2.0500	+0.490%	301,045	+252.195%
2025-04-11	2.0700	2.106000	1.9700	2.0400	-0.488%	163,033	+253.922%
2025-04-10	2.1500	2.165000	1.9700	2.0500	-5.530%	288,406	+252.195%
2025-04-09	1.9500	2.220000	1.9221	2.1700	+10.714%	274,769	+232.719%

document.getElementById("Q3PYYS").onerror = function(){this.style.display='none';}; .dark-mode .Y6prfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6prfM{ color: #333333; background-color: white; border: 2px solid #333333; }LTRXLantronix Incstock NASDAQ

LTRX
Lantronix Inc
stock NASDAQ