Dark

LTRX
Lantronix Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

5.38USD+0.373%(+0.02)568,396

4.65Bid 6.39Ask 1.74Spread

Pre-market

Jul 31, 2026 9:24:30 AM EDT

5.19USD-3.080%(-0.17)1,372

After-hours

Jul 31, 2026 4:00:30 PM EDT

5.38USD0.000%(0.00)61,872

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	5.4700	5.510000	5.2100	5.3800	+0.561%	568,396	0.000%
2026-07-30	5.1800	5.415000	5.0519	5.3500	+7.214%	626,546	+0.561%
2026-07-29	5.3100	5.365000	4.9300	4.9900	-6.379%	718,002	+7.816%
2026-07-28	5.3500	5.380000	5.1000	5.3300	-2.381%	653,961	+0.938%
2026-07-27	5.3800	5.510000	5.2450	5.4600	+3.019%	440,053	-1.465%
2026-07-24	5.5800	5.580000	5.2800	5.3000	-5.188%	489,415	+1.509%
2026-07-23	5.4400	5.620000	5.4000	5.5900	+1.452%	631,571	-3.757%
2026-07-22	5.6000	5.780000	5.4500	5.5100	-3.671%	818,598	-2.359%
2026-07-21	5.4400	5.780000	5.4400	5.7200	+7.519%	777,318	-5.944%
2026-07-20	5.2600	5.385000	5.2200	5.3200	+2.505%	982,122	+1.128%
2026-07-17	5.2500	5.360000	5.1500	5.1900	-4.067%	797,877	+3.661%
2026-07-16	5.5000	5.560000	5.2500	5.4100	-2.873%	1,456,075	-0.555%
2026-07-15	5.8500	5.995000	5.4700	5.5700	+3.918%	1,181,197	-3.411%
2026-07-14	5.4400	5.520000	5.3500	5.3600	+0.942%	665,112	+0.373%
2026-07-13	5.5500	5.590000	5.2550	5.3100	-5.179%	689,575	+1.318%
2026-07-10	5.6500	5.720000	5.5250	5.6000	-1.754%	645,547	-3.929%
2026-07-09	5.5900	5.830000	5.4800	5.7000	+7.143%	871,983	-5.614%
2026-07-08	5.2700	5.540000	5.2000	5.3200	-0.746%	644,917	+1.128%
2026-07-07	5.5700	5.570000	5.2100	5.3600	-4.456%	947,036	+0.373%
2026-07-06	5.4600	5.760000	5.4100	5.6100	+2.186%	572,802	-4.100%
2026-07-02	5.9500	6.180000	5.3200	5.4900	-7.264%	2,054,444	-2.004%
2026-07-01	5.7900	6.120000	5.5900	5.9200	+0.680%	1,268,892	-9.122%
2026-06-30	5.6600	6.055000	5.6500	5.8800	+4.071%	2,392,676	-8.503%
2026-06-29	5.5100	5.665000	5.2750	5.6500	+2.170%	1,142,411	-4.779%
2026-06-26	5.2500	5.545000	5.1400	5.5300	+3.947%	6,186,877	-2.712%
2026-06-25	5.7900	5.790000	5.2350	5.3200	-6.173%	1,490,083	+1.128%
2026-06-24	6.0700	6.128000	5.5800	5.6700	-7.049%	1,176,988	-5.115%
2026-06-23	6.1800	6.355000	6.0300	6.1000	-4.538%	737,851	-11.803%
2026-06-22	6.6200	6.620000	6.1700	6.3900	-3.765%	856,542	-15.806%
2026-06-18	6.6100	6.710000	6.2700	6.6400	+2.786%	3,261,217	-18.976%
2026-06-17	6.6000	6.765000	6.4450	6.4600	-2.121%	996,087	-16.718%
2026-06-16	6.7700	6.850000	6.4650	6.6000	-2.655%	938,460	-18.485%
2026-06-15	6.9300	7.036400	6.6700	6.7800	+1.043%	868,184	-20.649%
2026-06-12	7.2200	7.380000	6.7000	6.7100	-2.471%	1,030,673	-19.821%
2026-06-11	6.4600	6.940000	6.3700	6.8800	+6.667%	1,499,027	-21.802%
2026-06-10	6.2700	6.660000	6.2600	6.4500	+1.256%	1,095,214	-16.589%
2026-06-09	6.8000	6.845300	6.0400	6.3700	-5.208%	1,351,485	-15.542%
2026-06-08	6.8700	6.890000	6.6500	6.7200	+2.439%	1,086,940	-19.940%
2026-06-05	7.2500	7.370000	6.5300	6.5600	-11.946%	2,268,569	-17.988%
2026-06-04	7.3200	7.569000	7.1000	7.4500	-0.667%	964,448	-27.785%
2026-06-03	7.8700	7.940000	7.4750	7.5000	-5.542%	1,280,437	-28.267%
2026-06-02	7.6500	7.960000	7.5950	7.9400	+4.749%	1,196,263	-32.242%
2026-06-01	7.4200	7.690000	7.4000	7.5800	+0.397%	1,263,605	-29.024%
2026-05-29	7.8200	7.880000	7.2000	7.5500	-10.651%	3,835,746	-28.742%
2026-05-28	8.4600	8.750000	8.0300	8.4500	+16.552%	4,797,248	-36.331%
2026-05-27	7.4000	7.400000	7.0600	7.2500	-0.412%	1,077,387	-25.793%
2026-05-26	7.2500	7.345000	6.9600	7.2800	+2.825%	1,881,200	-26.099%
2026-05-22	6.5800	7.185000	6.4900	7.0800	+9.938%	1,964,574	-24.011%
2026-05-21	6.3800	6.510000	6.3200	6.4400	+0.940%	795,116	-16.460%
2026-05-20	6.4900	6.559900	6.2600	6.3800	+0.314%	1,028,599	-15.674%
2026-05-19	6.1600	6.410000	6.1000	6.3600	+0.792%	1,870,487	-15.409%
2026-05-18	6.3000	6.380000	6.1500	6.3100	+0.638%	881,521	-14.739%
2026-05-15	6.2000	6.360000	6.1000	6.2700	-2.791%	592,349	-14.195%
2026-05-14	6.1300	6.520000	6.0533	6.4500	+5.220%	1,622,833	-16.589%
2026-05-13	6.1600	6.180000	5.9500	6.1300	+0.327%	749,921	-12.235%
2026-05-12	6.1600	6.275000	5.9700	6.1100	-2.240%	699,249	-11.948%
2026-05-11	6.0700	6.349300	6.0000	6.2500	+1.461%	829,793	-13.920%
2026-05-08	5.9800	6.260000	5.8502	6.1600	+5.660%	809,138	-12.662%
2026-05-07	6.1700	6.190200	5.5700	5.8300	-13.885%	1,972,830	-7.719%
2026-05-06	6.9700	6.980000	6.6801	6.7700	-1.884%	956,534	-20.532%
2026-05-05	6.8090	6.940000	6.6800	6.9000	+2.374%	396,489	-22.029%
2026-05-04	7.0100	7.070000	6.6201	6.7400	-4.802%	600,535	-20.178%
2026-05-01	6.7000	7.100000	6.5900	7.0800	+5.514%	1,244,067	-24.011%
2026-04-30	6.3100	6.740000	6.2700	6.7100	+7.532%	479,783	-19.821%
2026-04-29	6.3900	6.405000	6.1400	6.2400	-2.500%	383,306	-13.782%
2026-04-28	6.4900	6.510000	6.1500	6.4000	-3.614%	358,710	-15.938%
2026-04-27	6.6600	6.660000	6.2300	6.6400	+1.529%	562,372	-18.976%
2026-04-24	6.4300	6.620000	6.3200	6.5400	+2.188%	429,255	-17.737%
2026-04-23	6.4000	6.555000	6.2700	6.4000	-1.082%	373,342	-15.938%
2026-04-22	6.4400	6.800000	6.2800	6.4700	+2.212%	401,530	-16.847%
2026-04-21	6.3600	6.655000	6.2600	6.3300	-0.158%	624,910	-15.008%
2026-04-20	6.2000	6.390000	6.1500	6.3400	+2.423%	547,979	-15.142%
2026-04-17	6.2200	6.250000	6.1100	6.1900	0.000%	627,157	-13.086%
2026-04-16	6.0300	6.200000	5.9100	6.1900	+3.167%	787,802	-13.086%
2026-04-15	5.8800	6.030000	5.7700	6.0000	+2.215%	508,326	-10.333%
2026-04-14	6.0500	6.100000	5.8700	5.8700	-2.003%	464,605	-8.348%
2026-04-13	5.5400	6.005000	5.5000	5.9900	+6.584%	513,373	-10.184%
2026-04-10	5.5100	5.650000	5.4600	5.6200	+2.182%	368,739	-4.270%
2026-04-09	5.4200	5.595000	5.4200	5.5000	+0.182%	429,217	-2.182%
2026-04-08	5.7080	5.708000	5.3817	5.4900	+1.479%	522,167	-2.004%
2026-04-07	5.4000	5.500000	5.2906	5.4100	-1.277%	350,055	-0.555%
2026-04-06	5.4000	5.530000	5.4000	5.4800	+1.481%	394,424	-1.825%
2026-04-02	5.0700	5.450000	5.0100	5.4000	+2.467%	386,723	-0.370%
2026-04-01	5.3400	5.460000	5.2100	5.2700	+0.573%	377,649	+2.087%
2026-03-31	5.1500	5.275100	5.0200	5.2400	+3.968%	479,259	+2.672%
2026-03-30	5.4200	5.445000	4.9700	5.0400	-6.494%	437,547	+6.746%
2026-03-27	5.5300	5.624000	5.3201	5.3900	-3.232%	607,855	-0.186%
2026-03-26	5.9500	6.050000	5.5600	5.5700	-8.388%	456,790	-3.411%
2026-03-25	6.0100	6.150000	5.9500	6.0800	+2.013%	494,090	-11.513%
2026-03-24	5.6300	5.980000	5.6200	5.9600	+4.561%	533,649	-9.732%
2026-03-23	5.5700	5.740000	5.4301	5.7000	+5.166%	517,762	-5.614%
2026-03-20	6.1900	6.229200	5.3600	5.4200	-13.141%	1,061,261	-0.738%
2026-03-19	6.1700	6.510000	6.0168	6.2400	+5.051%	1,511,101	-13.782%
2026-03-18	6.1100	6.320000	5.9250	5.9400	-2.303%	449,441	-9.428%
2026-03-17	6.1000	6.155000	5.9500	6.0800	-0.164%	507,895	-11.513%
2026-03-16	6.3400	6.450000	6.0100	6.0900	-3.639%	533,443	-11.658%
2026-03-13	6.2200	6.540000	6.2100	6.3200	+2.431%	597,514	-14.873%
2026-03-12	6.0500	6.300000	5.8820	6.1700	+0.489%	718,938	-12.804%
2026-03-11	6.3000	6.420000	6.0600	6.1400	-0.968%	736,999	-12.378%
2026-03-10	6.4400	6.860000	6.1800	6.2000	-0.800%	1,945,025	-13.226%
2026-03-09	5.5500	6.330000	5.4100	6.2500	+10.619%	1,032,539	-13.920%
2026-03-06	5.8000	5.910000	5.6200	5.6500	-4.561%	487,810	-4.779%
2026-03-05	5.9000	6.240000	5.7701	5.9200	+0.169%	813,308	-9.122%
2026-03-04	5.8700	5.990000	5.7350	5.9100	+2.249%	507,849	-8.968%
2026-03-03	5.9000	5.955000	5.7200	5.7800	-5.863%	447,701	-6.920%
2026-03-02	5.8800	6.330000	5.8000	6.1400	+2.676%	579,549	-12.378%
2026-02-27	6.0400	6.100000	5.8700	5.9800	-3.393%	340,765	-10.033%
2026-02-26	6.0800	6.220000	5.9000	6.1900	+1.642%	324,453	-13.086%
2026-02-25	6.0800	6.200000	5.9700	6.0900	+1.669%	376,753	-11.658%
2026-02-24	5.8900	6.170000	5.8550	5.9900	+2.044%	295,460	-10.184%
2026-02-23	5.8600	6.075000	5.7620	5.8700	-1.839%	456,939	-8.348%
2026-02-20	5.7600	6.175000	5.7500	5.9800	+2.048%	446,160	-10.033%
2026-02-19	5.5100	5.900000	5.4400	5.8600	+5.586%	593,587	-8.191%
2026-02-18	5.4000	5.685400	5.3262	5.5500	+2.588%	484,073	-3.063%
2026-02-17	5.3500	5.545500	5.2300	5.4100	-1.277%	611,186	-0.555%
2026-02-13	5.3700	5.647200	5.3000	5.4800	+3.008%	517,123	-1.825%
2026-02-12	5.7500	5.800000	5.2700	5.3200	-7.478%	1,022,907	+1.128%
2026-02-11	6.3200	6.430000	5.6750	5.7500	-7.556%	1,038,831	-6.435%
2026-02-10	6.3300	6.420000	6.0500	6.2200	-1.582%	800,316	-13.505%
2026-02-09	6.1900	6.399900	6.0000	6.3200	+2.265%	1,083,864	-14.873%
2026-02-06	5.9000	6.270000	5.7150	6.1800	+6.186%	1,273,987	-12.945%
2026-02-05	6.0200	6.610000	5.6500	5.8200	-6.581%	1,768,888	-7.560%
2026-02-04	7.2000	7.460000	5.9600	6.2300	-13.472%	2,318,773	-13.644%
2026-02-03	6.9300	7.210000	6.6300	7.2000	+5.882%	2,794,843	-25.278%
2026-02-02	6.5600	7.100000	6.5600	6.8000	+2.410%	1,213,859	-20.882%
2026-01-30	6.7300	7.060000	6.4800	6.6400	-2.353%	1,719,406	-18.976%
2026-01-29	7.1000	7.249400	6.6000	6.8000	-5.028%	2,089,704	-20.882%
2026-01-28	8.1300	8.240000	6.9090	7.1600	+3.919%	8,071,891	-24.860%
2026-01-27	6.5100	6.900000	6.4550	6.8900	+8.504%	1,437,883	-21.916%
2026-01-26	6.2500	6.460000	6.0500	6.3500	+0.634%	698,861	-15.276%
2026-01-23	6.9000	6.900000	6.2700	6.3100	-7.478%	1,201,109	-14.739%
2026-01-22	6.6200	7.140000	6.6200	6.8200	+3.490%	1,145,121	-21.114%
2026-01-21	6.6000	6.750000	6.2500	6.5900	+1.229%	881,729	-18.361%
2026-01-20	6.5600	6.860000	6.2900	6.5100	-6.061%	1,204,512	-17.358%
2026-01-16	6.8600	6.960000	6.5002	6.9300	+1.613%	995,542	-22.367%
2026-01-15	6.8000	6.940000	6.6200	6.8200	+5.736%	1,462,248	-21.114%
2026-01-14	6.4450	6.590000	5.9403	6.4500	+1.256%	1,218,691	-16.589%
2026-01-13	6.5200	6.560000	6.2400	6.3700	+2.083%	1,002,615	-15.542%
2026-01-12	6.1600	6.310000	5.9501	6.2400	+0.971%	579,146	-13.782%
2026-01-09	6.3000	6.550000	6.0700	6.1800	-0.803%	831,563	-12.945%
2026-01-08	5.8500	6.630000	5.8500	6.2300	+6.496%	1,347,873	-13.644%
2026-01-07	6.0900	6.165000	5.8000	5.8500	-3.624%	315,392	-8.034%
2026-01-06	6.1400	6.285000	5.9500	6.0700	-1.140%	275,620	-11.367%
2026-01-05	6.2500	6.340000	6.0400	6.1400	-0.163%	509,413	-12.378%
2026-01-02	5.9500	6.340000	5.9450	6.1500	+4.949%	389,953	-12.520%
2025-12-31	5.7800	5.890000	5.7700	5.8600	+1.913%	183,521	-8.191%
2025-12-30	5.7500	5.930000	5.6600	5.7500	+0.174%	195,521	-6.435%
2025-12-29	5.7000	5.850000	5.6910	5.7400	-1.034%	131,888	-6.272%
2025-12-26	5.7600	5.830000	5.6200	5.8000	+0.870%	188,562	-7.241%
2025-12-24	5.7000	5.788200	5.6350	5.7500	0.000%	104,520	-6.435%
2025-12-23	5.5500	5.930000	5.5400	5.7500	+3.232%	306,859	-6.435%
2025-12-22	5.6200	5.730000	5.5401	5.5700	0.000%	177,727	-3.411%
2025-12-19	5.5300	5.670000	5.4300	5.5700	+1.457%	427,941	-3.411%
2025-12-18	5.4400	5.600000	4.9450	5.4900	+2.809%	1,078,804	-2.004%
2025-12-17	5.8600	5.865000	5.3000	5.3400	-8.247%	666,444	+0.749%
2025-12-16	5.9200	6.100000	5.8100	5.8200	-2.020%	319,799	-7.560%
2025-12-15	6.3000	6.336300	5.9000	5.9400	-5.414%	300,676	-9.428%
2025-12-12	6.5100	6.550000	6.0663	6.2800	-4.559%	621,047	-14.331%
2025-12-11	5.8300	6.750000	5.8200	6.5800	+12.864%	1,133,351	-18.237%
2025-12-10	5.9100	5.920000	5.7300	5.8300	-1.354%	276,785	-7.719%
2025-12-09	5.8300	5.980000	5.7300	5.9100	+1.721%	262,096	-8.968%
2025-12-08	5.5600	5.915000	5.5600	5.8100	+4.685%	470,771	-7.401%
2025-12-05	5.5900	5.679900	5.4700	5.5500	-1.246%	194,068	-3.063%
2025-12-04	5.6000	5.680000	5.4546	5.6200	0.000%	292,343	-4.270%
2025-12-03	5.6400	5.890000	5.1800	5.6200	+4.655%	687,135	-4.270%
2025-12-02	5.2000	5.600000	5.1700	5.3700	+3.071%	1,199,418	+0.186%
2025-12-01	5.0200	5.470000	4.8820	5.2100	+1.758%	354,022	+3.263%
2025-11-28	4.9800	5.185000	4.9800	5.1200	+3.434%	154,128	+5.078%
2025-11-26	4.8900	5.000000	4.8300	4.9500	+2.062%	262,702	+8.687%
2025-11-25	4.8300	4.850000	4.6816	4.8500	+0.414%	84,892	+10.928%
2025-11-24	4.6100	4.880000	4.5600	4.8300	+6.154%	210,505	+11.387%
2025-11-21	4.5000	4.630000	4.4500	4.5500	+0.220%	256,136	+18.242%
2025-11-20	4.7800	4.890000	4.4733	4.5400	-1.732%	225,143	+18.502%
2025-11-19	4.4700	4.720000	4.4700	4.6200	+3.125%	149,834	+16.450%
2025-11-18	4.5700	4.630000	4.4000	4.4800	-3.240%	350,364	+20.089%
2025-11-17	4.7500	4.850000	4.5600	4.6300	-2.935%	188,813	+16.199%
2025-11-14	4.7300	4.900000	4.7000	4.7700	-2.653%	178,447	+12.788%
2025-11-13	5.1500	5.205000	4.8300	4.9000	-5.588%	219,737	+9.796%
2025-11-12	5.0900	5.248000	5.0900	5.1900	+2.367%	205,060	+3.661%
2025-11-11	4.9500	5.070000	4.8800	5.0700	+1.198%	184,825	+6.114%
2025-11-10	5.1400	5.420000	5.0000	5.0100	-0.398%	330,898	+7.385%
2025-11-07	5.0000	5.110000	4.8400	5.0300	-0.984%	318,097	+6.958%
2025-11-06	5.1100	5.738000	5.0700	5.0800	+9.247%	712,111	+5.906%
2025-11-05	4.6600	4.715000	4.5200	4.6500	-0.215%	342,769	+15.699%
2025-11-04	4.8700	4.870000	4.5800	4.6600	-5.285%	239,697	+15.451%
2025-11-03	5.0000	5.070000	4.8100	4.9200	-0.203%	183,014	+9.350%
2025-10-31	5.0800	5.130000	4.8801	4.9300	-3.143%	167,325	+9.128%
2025-10-30	4.9800	5.120000	4.9000	5.0900	+1.800%	238,238	+5.697%
2025-10-29	5.1000	5.220000	4.9700	5.0000	-2.153%	299,039	+7.600%
2025-10-28	5.1100	5.220000	5.0300	5.1100	+1.389%	228,925	+5.284%
2025-10-27	5.0700	5.140000	4.9601	5.0400	+0.398%	178,028	+6.746%
2025-10-24	4.6700	5.050000	4.6700	5.0200	+5.907%	296,845	+7.171%
2025-10-23	4.5600	4.850000	4.5300	4.7400	+4.636%	248,966	+13.502%
2025-10-22	4.6900	4.690000	4.3700	4.5300	-4.025%	333,090	+18.764%
2025-10-21	4.8500	4.905000	4.7100	4.7200	-1.461%	296,249	+13.983%
2025-10-20	4.7000	4.905000	4.7000	4.7900	+2.132%	276,083	+12.317%
2025-10-17	4.8600	4.960000	4.6300	4.6900	-5.061%	482,908	+14.712%
2025-10-16	5.1800	5.338300	4.9350	4.9400	-4.264%	398,304	+8.907%
2025-10-15	5.4200	5.455000	5.1100	5.1600	-3.189%	274,708	+4.264%
2025-10-14	4.9800	5.360000	4.9100	5.3300	+5.964%	335,905	+0.938%
2025-10-13	5.0700	5.130000	4.9100	5.0300	+2.444%	313,087	+6.958%
2025-10-10	5.7000	5.720000	4.8500	4.9100	-12.943%	812,501	+9.572%
2025-10-09	5.1000	5.680000	5.0000	5.6400	+12.800%	1,037,999	-4.610%
2025-10-08	5.0500	5.150000	4.9500	5.0000	+0.200%	222,788	+7.600%
2025-10-07	5.1500	5.250000	4.8600	4.9900	-2.918%	366,687	+7.816%
2025-10-06	5.2500	5.250000	5.0400	5.1400	-2.095%	370,151	+4.669%
2025-10-03	5.3850	5.450000	5.1300	5.2500	-1.501%	655,665	+2.476%
2025-10-02	4.7000	5.350000	4.6900	5.3300	+16.122%	1,544,500	+0.938%
2025-10-01	4.6000	4.659900	4.5166	4.5900	+0.438%	227,082	+17.211%
2025-09-30	4.5500	4.670000	4.4200	4.5700	+1.782%	211,783	+17.724%
2025-09-29	4.5800	4.600000	4.4700	4.4900	-1.535%	202,501	+19.822%
2025-09-26	4.6100	4.680000	4.5167	4.5600	-1.085%	147,983	+17.982%
2025-09-25	4.6800	4.688300	4.4800	4.6100	-2.123%	282,844	+16.703%
2025-09-24	4.8000	4.960000	4.6200	4.7100	-1.670%	456,994	+14.225%
2025-09-23	4.9600	5.000000	4.7300	4.7900	-2.642%	410,659	+12.317%
2025-09-22	4.7100	4.990000	4.5700	4.9200	+3.145%	558,241	+9.350%
2025-09-19	4.7800	4.840000	4.6517	4.7700	+1.706%	460,675	+12.788%
2025-09-18	4.6000	4.750000	4.5500	4.6900	+2.402%	284,548	+14.712%
2025-09-17	4.6500	4.746500	4.5000	4.5800	-1.505%	309,799	+17.467%
2025-09-16	4.8700	4.870000	4.5600	4.6500	-3.926%	322,189	+15.699%
2025-09-15	4.4800	4.860000	4.4300	4.8400	+8.764%	814,471	+11.157%
2025-09-12	4.5200	4.600000	4.4300	4.4500	-2.626%	366,721	+20.899%
2025-09-11	4.7000	4.780000	4.5500	4.5700	-2.559%	400,256	+17.724%
2025-09-10	4.5300	4.870000	4.4700	4.6900	+4.454%	459,805	+14.712%
2025-09-09	4.7900	4.790000	4.4300	4.4900	-5.870%	350,305	+19.822%
2025-09-08	4.7500	4.790000	4.6100	4.7700	+1.059%	366,156	+12.788%
2025-09-05	4.5200	4.740000	4.4600	4.7200	+4.425%	379,534	+13.983%
2025-09-04	4.5700	4.605000	4.4200	4.5200	-1.739%	473,645	+19.027%
2025-09-03	4.7000	4.780000	4.5700	4.6000	-2.128%	550,751	+16.957%
2025-09-02	4.8500	5.060000	4.6450	4.7000	-5.337%	1,109,726	+14.468%
2025-08-29	4.5600	4.980000	4.5000	4.9650	+6.774%	1,323,466	+8.359%
2025-08-28	3.8600	4.690000	3.8600	4.6500	+25.337%	3,681,040	+15.699%
2025-08-27	3.6800	3.870000	3.5800	3.7100	+0.815%	1,033,741	+45.013%
2025-08-26	3.7000	3.730000	3.6000	3.6800	+0.822%	248,462	+46.196%
2025-08-25	3.4800	3.730000	3.4100	3.6500	+5.187%	560,050	+47.397%
2025-08-22	3.5200	3.539900	3.3800	3.4700	+0.872%	543,325	+55.043%
2025-08-21	3.2200	3.510000	3.1900	3.4400	+6.502%	578,338	+56.395%
2025-08-20	3.3600	3.387300	3.1000	3.2300	-0.309%	311,782	+66.563%
2025-08-19	3.4500	3.500000	3.2300	3.2400	-5.539%	370,737	+66.049%
2025-08-18	3.0600	3.580000	3.0600	3.4300	+18.685%	1,391,779	+56.851%
2025-08-15	2.9600	2.999300	2.8550	2.8900	-2.694%	190,981	+86.159%
2025-08-14	2.9900	3.049965	2.9000	2.9700	-1.329%	117,559	+81.145%
2025-08-13	2.9900	3.077400	2.9807	3.0100	-0.987%	111,411	+78.738%
2025-08-12	2.9800	3.081600	2.9520	3.0400	+3.051%	243,348	+76.974%
2025-08-11	3.0300	3.045800	2.9200	2.9500	-1.338%	113,099	+82.373%
2025-08-08	3.0000	3.060000	2.9400	2.9900	+0.673%	81,808	+79.933%
2025-08-07	3.0300	3.060000	2.9100	2.9700	-1.329%	133,505	+81.145%
2025-08-06	3.0100	3.040000	2.9100	3.0100	-0.660%	192,193	+78.738%
2025-08-05	3.1000	3.160000	2.9700	3.0300	-2.258%	128,106	+77.558%
2025-08-04	2.9500	3.160000	2.9100	3.1000	+5.442%	165,453	+73.548%
2025-08-01	3.1500	3.190000	2.9000	2.9400	-8.411%	359,034	+82.993%
2025-07-31	3.2000	3.250000	3.1500	3.2100	+1.262%	222,342	+67.601%
2025-07-30	3.2200	3.260000	3.1400	3.1700	-1.553%	156,126	+69.716%
2025-07-29	3.3300	3.400000	3.1800	3.2200	-3.303%	327,586	+67.081%
2025-07-28	3.2300	3.392600	3.2100	3.3300	+4.063%	244,366	+61.562%
2025-07-25	3.2400	3.250000	3.1800	3.2000	-0.621%	90,507	+68.125%
2025-07-24	3.2000	3.290000	3.1500	3.2200	+0.156%	131,454	+67.081%
2025-07-23	3.2000	3.260000	3.1644	3.2150	+2.063%	142,715	+67.341%
2025-07-22	3.2000	3.270000	3.0800	3.1500	-1.563%	232,356	+70.794%
2025-07-21	3.3000	3.377300	3.2000	3.2000	-1.538%	321,226	+68.125%
2025-07-18	3.2300	3.320000	3.1804	3.2500	+1.881%	257,215	+65.538%
2025-07-17	3.1500	3.220000	3.1300	3.1900	+1.917%	164,496	+68.652%
2025-07-16	3.2000	3.210000	3.0833	3.1300	-0.635%	207,129	+71.885%
2025-07-15	3.0000	3.220000	2.9840	3.1500	+5.705%	303,981	+70.794%
2025-07-14	3.0200	3.049900	2.9500	2.9800	-1.325%	121,140	+80.537%
2025-07-11	3.0200	3.069900	2.9200	3.0200	-0.330%	206,842	+78.146%
2025-07-10	3.0200	3.110000	2.9503	3.0300	0.000%	243,751	+77.558%
2025-07-09	3.0400	3.050000	2.9366	3.0300	0.000%	242,846	+77.558%
2025-07-08	3.0800	3.120000	3.0000	3.0300	-1.623%	321,197	+77.558%
2025-07-07	3.0300	3.120000	2.9500	3.0800	+2.326%	332,703	+74.675%
2025-07-03	2.8900	3.070000	2.8900	3.0100	+4.514%	251,740	+78.738%
2025-07-02	2.8200	2.888000	2.7650	2.8800	+2.128%	232,827	+86.806%
2025-07-01	2.8800	2.920000	2.7600	2.8200	-1.742%	412,582	+90.780%
2025-06-30	3.0500	3.060000	2.8504	2.8700	-4.651%	379,243	+87.456%
2025-06-27	2.9100	3.020000	2.8800	3.0100	+4.514%	780,078	+78.738%
2025-06-26	2.6400	2.900000	2.6101	2.8800	+12.500%	622,076	+86.806%
2025-06-25	2.5900	2.602000	2.5157	2.5600	-0.775%	110,661	+110.156%
2025-06-24	2.4800	2.600000	2.4800	2.5800	+4.453%	188,780	+108.527%
2025-06-23	2.5100	2.540000	2.4300	2.4700	-1.984%	187,066	+117.814%
2025-06-20	2.5700	2.589900	2.5000	2.5200	-0.787%	181,809	+113.492%
2025-06-18	2.5000	2.600000	2.4872	2.5400	+0.395%	206,536	+111.811%
2025-06-17	2.4400	2.620000	2.4184	2.5300	+2.429%	421,826	+112.648%
2025-06-16	2.3600	2.500000	2.3390	2.4700	+5.556%	227,740	+117.814%
2025-06-13	2.4200	2.440000	2.3400	2.3400	-4.878%	227,704	+129.915%
2025-06-12	2.4700	2.510000	2.3700	2.4600	-0.806%	242,966	+118.699%
2025-06-11	2.3900	2.550000	2.3286	2.4800	+5.085%	319,728	+116.935%
2025-06-10	2.4500	2.479700	2.2800	2.3600	-3.279%	275,317	+127.966%
2025-06-09	2.3200	2.480000	2.3100	2.4400	+6.087%	289,954	+120.492%
2025-06-06	2.3400	2.367000	2.2800	2.3000	-0.862%	261,706	+133.913%
2025-06-05	2.3500	2.359700	2.2900	2.3200	-0.855%	211,298	+131.897%
2025-06-04	2.2200	2.360000	2.2200	2.3400	+6.364%	301,295	+129.915%
2025-06-03	2.1500	2.240000	2.1300	2.2000	+2.564%	439,679	+144.545%
2025-06-02	2.1700	2.180000	2.1200	2.1450	-2.055%	257,829	+150.816%
2025-05-30	2.2000	2.200000	2.1300	2.1900	-0.455%	181,402	+145.662%
2025-05-29	2.2200	2.250000	2.1700	2.2000	0.000%	286,082	+144.545%
2025-05-28	2.3000	2.300100	2.1800	2.2000	-2.222%	322,318	+144.545%
2025-05-27	2.3000	2.310000	2.2000	2.2500	+3.687%	316,819	+139.111%
2025-05-23	2.2100	2.210000	2.1300	2.1700	-3.125%	110,801	+147.926%
2025-05-22	2.2300	2.290000	2.2000	2.2400	+0.901%	236,703	+140.179%
2025-05-21	2.2700	2.290000	2.2100	2.2200	-2.203%	136,133	+142.342%
2025-05-20	2.3100	2.350000	2.2450	2.2700	-1.732%	164,780	+137.004%
2025-05-19	2.3000	2.320000	2.2542	2.3100	-1.071%	129,498	+132.900%
2025-05-16	2.3100	2.350000	2.2100	2.3350	+2.863%	202,830	+130.407%
2025-05-15	2.3300	2.350000	2.2100	2.2700	-3.404%	248,293	+137.004%
2025-05-14	2.1800	2.350000	2.1300	2.3500	+9.813%	572,284	+128.936%
2025-05-13	2.0500	2.170000	2.0300	2.1400	+4.645%	358,450	+151.402%
2025-05-12	2.1900	2.219800	2.0400	2.0450	-2.619%	342,667	+163.081%
2025-05-09	2.2250	2.295000	2.0400	2.1000	-7.489%	482,758	+156.190%
2025-05-08	2.1400	2.290000	2.1300	2.2700	+6.573%	249,005	+137.004%
2025-05-07	2.1500	2.210000	2.1000	2.1300	-0.930%	153,526	+152.582%
2025-05-06	2.2000	2.269900	2.1400	2.1500	-2.715%	131,001	+150.233%
2025-05-05	2.3000	2.300000	2.2000	2.2100	-1.778%	241,802	+143.439%
2025-05-02	2.1800	2.260000	2.1600	2.2500	+3.211%	273,561	+139.111%
2025-05-01	2.1400	2.230000	2.1300	2.1800	+2.347%	250,497	+146.789%
2025-04-30	2.1100	2.150000	2.0700	2.1300	-0.930%	241,084	+152.582%
2025-04-29	2.1400	2.200000	2.0800	2.1500	+1.415%	477,402	+150.233%
2025-04-28	2.1800	2.190000	2.1000	2.1200	-2.975%	170,682	+153.774%
2025-04-25	2.2200	2.220000	2.1250	2.1850	-1.577%	153,336	+146.224%
2025-04-24	2.1000	2.220000	2.0600	2.2200	+5.213%	190,117	+142.342%
2025-04-23	2.1200	2.200000	2.0950	2.1100	+0.957%	242,631	+154.976%
2025-04-22	2.0800	2.105000	2.0600	2.0900	+1.951%	94,924	+157.416%
2025-04-21	2.0400	2.050000	1.9800	2.0500	0.000%	113,047	+162.439%
2025-04-17	2.1000	2.120000	2.0250	2.0500	0.000%	125,462	+162.439%
2025-04-16	2.0200	2.050000	1.9850	2.0500	+0.737%	181,158	+162.439%
2025-04-15	2.0600	2.100000	2.0000	2.0350	-0.732%	190,539	+164.373%
2025-04-14	2.1000	2.140000	2.0000	2.0500	+0.490%	301,045	+162.439%
2025-04-11	2.0700	2.106000	1.9700	2.0400	-0.488%	163,033	+163.725%
2025-04-10	2.1500	2.165000	1.9700	2.0500	-5.530%	288,406	+162.439%
2025-04-09	1.9500	2.220000	1.9221	2.1700	+10.714%	274,769	+147.926%
2025-04-08	2.0900	2.140000	1.9100	1.9600	-1.508%	316,833	+174.490%
2025-04-07	1.9500	2.110700	1.9300	1.9900	-0.995%	213,013	+170.352%
2025-04-04	2.1500	2.150000	1.9150	2.0100	-6.729%	428,330	+167.662%
2025-04-03	2.3700	2.399900	2.1500	2.1550	-12.398%	321,094	+149.652%
2025-04-02	2.4200	2.557800	2.4100	2.4600	+1.027%	155,593	+118.699%
2025-04-01	2.5100	2.510000	2.4100	2.4350	-2.209%	194,440	+120.945%
2025-03-31	2.5000	2.570000	2.4600	2.4900	-1.190%	292,645	+116.064%
2025-03-28	2.6300	2.654500	2.5000	2.5200	-2.703%	211,104	+113.492%
2025-03-27	2.7000	2.700000	2.5800	2.5900	-0.766%	104,727	+107.722%
2025-03-26	2.6900	2.709000	2.5850	2.6100	-2.974%	159,147	+106.130%
2025-03-25	2.7600	2.770000	2.6600	2.6900	-2.536%	152,625	+100.000%
2025-03-24	2.7800	2.789500	2.7350	2.7600	+1.845%	165,416	+94.928%
2025-03-21	2.7600	2.775000	2.6700	2.7100	-1.633%	140,522	+98.524%
2025-03-20	2.7600	2.802500	2.7400	2.7550	-1.957%	147,006	+95.281%
2025-03-19	2.7800	2.830000	2.7500	2.8100	+1.444%	156,160	+91.459%
2025-03-18	2.8000	2.810000	2.7000	2.7700	-1.071%	294,363	+94.224%
2025-03-17	2.7400	2.860000	2.7000	2.8000	+3.321%	427,188	+92.143%
2025-03-14	2.6300	2.760000	2.6200	2.7100	+4.231%	227,371	+98.524%
2025-03-13	2.6700	2.695000	2.5800	2.6000	-3.346%	191,470	+106.923%
2025-03-12	2.6200	2.700000	2.6150	2.6900	+1.894%	251,297	+100.000%
2025-03-11	2.6400	2.679800	2.5500	2.6400	+0.380%	186,801	+103.788%
2025-03-10	2.7800	2.819900	2.6000	2.6300	-6.406%	341,172	+104.563%
2025-03-07	2.7700	2.820000	2.6800	2.8100	+2.555%	302,464	+91.459%
2025-03-06	2.6900	2.740000	2.6400	2.7400	+1.481%	296,994	+96.350%
2025-03-05	2.8400	2.840000	2.6400	2.7000	-1.818%	303,310	+99.259%
2025-03-04	2.5600	2.770000	2.5100	2.7500	+9.127%	647,589	+95.636%
2025-03-03	2.6500	2.748000	2.5000	2.5200	-1.563%	593,724	+113.492%
2025-02-28	2.6000	2.635000	2.5100	2.5600	-1.538%	516,334	+110.156%
2025-02-27	2.7300	2.760000	2.5850	2.6000	-4.412%	314,257	+106.923%
2025-02-26	2.8300	2.880000	2.7000	2.7200	-3.203%	444,573	+97.794%
2025-02-25	2.8500	2.858300	2.7000	2.8100	-1.748%	618,882	+91.459%
2025-02-24	2.9600	3.061700	2.8400	2.8600	-1.718%	287,336	+88.112%
2025-02-21	3.0600	3.080000	2.8800	2.9100	-4.590%	361,282	+84.880%
2025-02-20	3.0500	3.080000	2.9600	3.0500	+0.329%	316,351	+76.393%
2025-02-19	3.0000	3.070000	2.9700	3.0400	+2.876%	329,553	+76.974%
2025-02-18	2.9800	3.050000	2.8800	2.9550	-0.169%	484,599	+82.064%
2025-02-14	3.0600	3.065000	2.9300	2.9600	-2.951%	420,476	+81.757%
2025-02-13	3.0300	3.065000	2.9600	3.0500	+0.660%	453,027	+76.393%
2025-02-12	2.9700	3.100000	2.9400	3.0300	+0.664%	660,297	+77.558%
2025-02-11	3.0900	3.119700	2.9300	3.0100	-3.526%	643,546	+78.738%
2025-02-10	3.2000	3.260000	3.0602	3.1200	-1.887%	775,141	+72.436%

document.getElementById("BTq936").onerror = function(){this.style.display='none';}; .dark-mode .gMxl3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMxl3q{ color: #333333; background-color: white; border: 2px solid #333333; }LTRXLantronix Incstock NASDAQ

LTRX
Lantronix Inc
stock NASDAQ