Lantronix Inc (LTRX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.285 | -7.02836004932 | 4.055 | 4.085 | 3.76 | 118637 | 3.91178459 | CS |
| 4 | -0.0562 | -1.4688202394 | 3.8262 | 4.29 | 3.66 | 194143 | 4.02490642 | CS |
| 12 | 0.25 | 7.10227272727 | 3.52 | 4.55 | 3.22 | 269226 | 3.95073054 | CS |
| 26 | 0.02 | 0.533333333333 | 3.75 | 4.55 | 3.22 | 243374 | 3.86118873 | CS |
| 52 | -0.68 | -15.2808988764 | 4.45 | 6.95 | 3.08 | 254744 | 4.18312454 | CS |
| 156 | -5.72 | -60.2739726027 | 9.49 | 10.25 | 3.08 | 199916 | 5.14431075 | CS |
| 260 | 0.71 | 23.2026143791 | 3.06 | 10.25 | 1.58 | 179254 | 5.04215445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 3.77 | -0.19 | -4.80 | 3.95 | 3.95 | 3.76 | 178470 |
| 1730500500 | 3.96 | 0.05 | 1.28 | 3.95 | 4.01 | 3.92 | 104339 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 4 | 4.0199999 | 3.9 | 130576 |
| 1730327700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.075 | 3.98 | 78614 |
| 1730241300 | 4 | -0.06 | -1.48 | 4.07 | 4.085 | 3.99 | 124644 |
| 1730154900 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.12 | 3.902 | 195632 |
| 1729895700 | 4.07 | 0.03 | 0.74 | 4.07 | 4.125 | 4.005 | 153222 |
| 1729809300 | 4.04 | -0.02 | -0.49 | 4.09 | 4.09 | 4.01 | 108231 |
| 1729722900 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.14 | 4.0197 | 100836 |
| 1729636500 | 4.14 | -0.13 | -3.04 | 4.26 | 4.28 | 4.115 | 183969 |
| 1729550100 | 4.2699999 | 0.2 | 4.91 | 4.1 | 4.28 | 4.1 | 253577 |
| 1729290900 | 4.07 | -0.07 | -1.69 | 4.15 | 4.18 | 3.99 | 339459 |
| 1729204500 | 4.14 | -0.11 | -2.59 | 4.29 | 4.29 | 4.13 | 138177 |
| 1729118100 | 4.25 | 0.16 | 3.91 | 4.09 | 4.25 | 4.075 | 227086 |
| 1729031700 | 4.09 | -0.02 | -0.49 | 4.08 | 4.13 | 4.03 | 219746 |
| 1728945300 | 4.11 | 0.11 | 2.62 | 4.05 | 4.16 | 3.981 | 472081 |
| 1728686100 | 4.005 | 0.23 | 5.95 | 3.78 | 4.01 | 3.78 | 282523 |
| 1728599700 | 3.78 | -0.01 | -0.26 | 3.79 | 3.825 | 3.66 | 368882 |
| 1728513300 | 3.79 | 0.04 | 1.07 | 3.76 | 3.815 | 3.68 | 191730 |
| 1728426900 | 3.75 | -0.07 | -1.83 | 3.81 | 3.87 | 3.75 | 117198 |
| 1728340500 | 3.82 | -0.07 | -1.80 | 3.83 | 3.85 | 3.76 | 183087 |
| 1728081300 | 3.89 | -0.03 | -0.77 | 3.96 | 4 | 3.88 | 158717 |
| 1727994900 | 3.92 | -0.03 | -0.76 | 3.95 | 3.95 | 3.82 | 133960 |
| 1727908500 | 3.95 | -0.06 | -1.50 | 4.0199999 | 4.0599999 | 3.94 | 143537 |
| 1727822100 | 4.01 | -0.11 | -2.67 | 4.07 | 4.1022 | 3.89 | 280890 |
| 1727735700 | 4.12 | -0.04 | -0.96 | 4.15 | 4.33 | 4.05 | 463297 |
| 1727476500 | 4.16 | 0.27 | 6.94 | 3.94 | 4.2699999 | 3.86 | 469674 |
| 1727390100 | 3.89 | 0.09 | 2.37 | 3.79 | 3.94 | 3.761 | 244306 |
| 1727303700 | 3.8 | 0.01 | 0.26 | 3.8 | 3.85 | 3.76 | 122561 |
| 1727217300 | 3.79 | -0.04 | -1.04 | 3.84 | 3.87 | 3.76 | 151444 |
| 1727130900 | 3.83 | 0 | 0.00 | 3.9 | 3.935 | 3.75 | 222864 |
| 1726871700 | 3.83 | -0.12 | -2.92 | 3.95 | 3.95 | 3.81 | 332294 |
| 1726785300 | 3.945 | -0.11 | -2.71 | 4.18 | 4.18 | 3.84 | 428945 |
| 1726698900 | 4.055 | 0.15 | 3.71 | 3.92 | 4.16 | 3.92 | 335082 |
| 1726612500 | 3.91 | -0.37 | -8.64 | 4.34 | 4.35 | 3.86 | 459236 |
| 1726526100 | 4.28 | -0.16 | -3.60 | 4.38 | 4.5199999 | 4.11 | 750449 |
| 1726266900 | 4.44 | -0.03 | -0.67 | 4.45 | 4.55 | 4.36 | 575000 |
| 1726180500 | 4.47 | 0.18 | 4.20 | 4.29 | 4.5 | 4.25 | 561947 |
| 1726094100 | 4.29 | 0.36 | 9.16 | 3.99 | 4.3 | 3.83 | 709831 |
| 1726007700 | 3.93 | -0.21 | -5.07 | 4.0599999 | 4.09 | 3.79 | 741492 |
| 1725921300 | 4.14 | 0.44 | 11.89 | 3.8 | 4.17 | 3.72 | 869591 |
| 1725662100 | 3.7 | 0.37 | 11.11 | 3.4 | 3.71 | 3.22 | 981653 |
| 1725575700 | 3.33 | -0.12 | -3.48 | 3.45 | 3.499 | 3.32 | 282738 |
| 1725489300 | 3.45 | -0.02 | -0.58 | 3.46 | 3.51 | 3.415 | 184278 |
| 1725402900 | 3.47 | -0.12 | -3.34 | 3.56 | 3.59 | 3.44 | 257788 |
| 1725057300 | 3.59 | 0.02 | 0.56 | 3.56 | 3.62 | 3.55 | 199554 |
| 1724970900 | 3.57 | -0.01 | -0.28 | 3.58 | 3.66 | 3.53 | 76269 |
| 1724884500 | 3.58 | 0.02 | 0.56 | 3.54 | 3.83 | 3.51 | 314399 |
| 1724798100 | 3.56 | 0.04 | 1.14 | 3.49 | 3.59 | 3.4501 | 124334 |
| 1724711700 | 3.52 | -0.15 | -4.09 | 3.65 | 3.655 | 3.3243999 | 253230 |
| 1724452500 | 3.67 | 0.08 | 2.23 | 3.6 | 3.73 | 3.6 | 106013 |
| 1724366100 | 3.59 | -0.02 | -0.55 | 3.59 | 3.64 | 3.55 | 98169 |
| 1724279700 | 3.61 | -0.03 | -0.82 | 3.65 | 3.7194 | 3.58 | 139763 |
| 1724193300 | 3.64 | 0.01 | 0.28 | 3.63 | 3.7299 | 3.565 | 157525 |
| 1724106900 | 3.63 | 0.13 | 3.71 | 3.5 | 3.63 | 3.5 | 129819 |
| 1723847700 | 3.5 | 0.05 | 1.45 | 3.39 | 3.5 | 3.39 | 94644 |
| 1723761300 | 3.45 | 0.1 | 2.99 | 3.36 | 3.49 | 3.33 | 126519 |
| 1723674900 | 3.35 | -0.06 | -1.76 | 3.42 | 3.46 | 3.33 | 153029 |
| 1723588500 | 3.41 | -0.06 | -1.73 | 3.49 | 3.58 | 3.3701 | 240467 |
| 1723502100 | 3.47 | -0.17 | -4.67 | 3.64 | 3.64 | 3.441 | 181142 |
| 1723242900 | 3.64 | -0.09 | -2.41 | 3.73 | 3.7699 | 3.57 | 139808 |
| 1723156500 | 3.73 | 0.05 | 1.36 | 3.72 | 3.8 | 3.69 | 127388 |
| 1723070100 | 3.68 | -0.03 | -0.81 | 3.75 | 3.75 | 3.67 | 203819 |
| 1722983700 | 3.71 | 0.17 | 4.80 | 3.55 | 3.74 | 3.54 | 149195 |
| 1722897300 | 3.54 | -0.25 | -6.60 | 3.59 | 3.658 | 3.51 | 198250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
