Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
2.900
+0.160 (5.84%)
Nov 20, 2024, 4:00 PM EST - Market closed
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.75 | 2.91 | 2.71 | 2.90 | 2.90 | 5.84% | 470,540 |
| Nov 19, 2024 | 2.76 | 2.83 | 2.72 | 2.74 | 2.74 | -0.72% | 341,097 |
| Nov 18, 2024 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -2.47% | 635,642 |
| Nov 15, 2024 | 2.87 | 2.89 | 2.73 | 2.83 | 2.83 | 0.35% | 568,597 |
| Nov 14, 2024 | 2.76 | 2.96 | 2.75 | 2.82 | 2.82 | 6.02% | 1,156,548 |
| Nov 13, 2024 | 2.54 | 2.71 | 2.53 | 2.66 | 2.66 | 4.72% | 852,274 |
| Nov 12, 2024 | 2.62 | 2.67 | 2.51 | 2.54 | 2.54 | -2.31% | 958,575 |
| Nov 11, 2024 | 2.80 | 2.81 | 2.49 | 2.60 | 2.60 | -7.80% | 2,063,598 |
| Nov 8, 2024 | 3.18 | 3.18 | 2.65 | 2.82 | 2.82 | -27.69% | 2,109,878 |
| Nov 7, 2024 | 3.86 | 4.01 | 3.84 | 3.90 | 3.90 | 2.09% | 431,525 |
| Nov 6, 2024 | 3.76 | 3.90 | 3.76 | 3.82 | 3.82 | 1.60% | 242,422 |
| Nov 5, 2024 | 3.80 | 3.83 | 3.76 | 3.76 | 3.76 | -0.27% | 235,039 |
| Nov 4, 2024 | 3.95 | 3.95 | 3.76 | 3.77 | 3.77 | -4.80% | 178,515 |
| Nov 1, 2024 | 3.95 | 4.01 | 3.92 | 3.96 | 3.96 | 1.28% | 104,349 |
| Oct 31, 2024 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | -2.49% | 131,013 |
| Oct 30, 2024 | 4.01 | 4.08 | 3.98 | 4.01 | 4.01 | 0.25% | 78,614 |
| Oct 29, 2024 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -1.48% | 124,644 |
| Oct 28, 2024 | 4.04 | 4.12 | 3.90 | 4.06 | 4.06 | -0.25% | 195,632 |
| Oct 25, 2024 | 4.07 | 4.13 | 4.01 | 4.07 | 4.07 | 0.74% | 153,422 |
| Oct 24, 2024 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | -0.49% | 108,638 |
| Oct 23, 2024 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -1.93% | 100,837 |
| Oct 22, 2024 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -3.04% | 183,969 |
| Oct 21, 2024 | 4.10 | 4.28 | 4.10 | 4.27 | 4.27 | 4.91% | 253,577 |
| Oct 18, 2024 | 4.15 | 4.18 | 3.99 | 4.07 | 4.07 | -1.69% | 342,048 |
| Oct 17, 2024 | 4.29 | 4.29 | 4.13 | 4.14 | 4.14 | -2.59% | 138,177 |
| Oct 16, 2024 | 4.09 | 4.25 | 4.08 | 4.25 | 4.25 | 3.91% | 226,423 |
| Oct 15, 2024 | 4.08 | 4.13 | 4.03 | 4.09 | 4.09 | -0.49% | 220,761 |
| Oct 14, 2024 | 4.05 | 4.16 | 3.98 | 4.11 | 4.11 | 2.62% | 472,091 |
| Oct 11, 2024 | 3.78 | 4.01 | 3.78 | 4.01 | 4.01 | 5.67% | 282,823 |
| Oct 10, 2024 | 3.79 | 3.83 | 3.66 | 3.79 | 3.79 | - | 368,882 |
| Oct 9, 2024 | 3.76 | 3.82 | 3.68 | 3.79 | 3.79 | 1.07% | 191,730 |
| Oct 8, 2024 | 3.81 | 3.87 | 3.75 | 3.75 | 3.75 | -1.83% | 117,203 |
| Oct 7, 2024 | 3.83 | 3.85 | 3.76 | 3.82 | 3.82 | -1.80% | 183,090 |
| Oct 4, 2024 | 3.96 | 4.00 | 3.88 | 3.89 | 3.89 | -0.77% | 158,717 |
| Oct 3, 2024 | 3.95 | 3.95 | 3.82 | 3.92 | 3.92 | -0.76% | 133,960 |
| Oct 2, 2024 | 4.02 | 4.06 | 3.94 | 3.95 | 3.95 | -1.50% | 143,537 |
| Oct 1, 2024 | 4.07 | 4.10 | 3.89 | 4.01 | 4.01 | -2.67% | 281,040 |
| Sep 30, 2024 | 4.15 | 4.33 | 4.05 | 4.12 | 4.12 | -0.96% | 463,302 |
| Sep 27, 2024 | 3.94 | 4.27 | 3.86 | 4.16 | 4.16 | 6.94% | 470,925 |
| Sep 26, 2024 | 3.79 | 3.94 | 3.75 | 3.89 | 3.89 | 2.37% | 243,981 |
| Sep 25, 2024 | 3.80 | 3.85 | 3.76 | 3.80 | 3.80 | 0.26% | 122,583 |
| Sep 24, 2024 | 3.84 | 3.87 | 3.76 | 3.79 | 3.79 | -1.04% | 151,446 |
| Sep 23, 2024 | 3.89 | 3.94 | 3.75 | 3.83 | 3.83 | - | 222,867 |
| Sep 20, 2024 | 3.95 | 3.95 | 3.81 | 3.83 | 3.83 | -2.92% | 332,594 |
| Sep 19, 2024 | 4.18 | 4.18 | 3.84 | 3.95 | 3.95 | -2.71% | 428,945 |
| Sep 18, 2024 | 3.92 | 4.16 | 3.92 | 4.06 | 4.06 | 3.71% | 335,183 |
| Sep 17, 2024 | 4.34 | 4.35 | 3.86 | 3.91 | 3.91 | -8.64% | 459,423 |
| Sep 16, 2024 | 4.38 | 4.52 | 4.11 | 4.28 | 4.28 | -3.60% | 750,452 |
| Sep 13, 2024 | 4.45 | 4.55 | 4.36 | 4.44 | 4.44 | -0.67% | 575,024 |
| Sep 12, 2024 | 4.29 | 4.50 | 4.25 | 4.47 | 4.47 | 4.20% | 562,032 |
| Sep 11, 2024 | 3.99 | 4.30 | 3.83 | 4.29 | 4.29 | 9.16% | 709,945 |
| Sep 10, 2024 | 4.06 | 4.09 | 3.79 | 3.93 | 3.93 | -5.07% | 741,555 |
| Sep 9, 2024 | 3.80 | 4.17 | 3.72 | 4.14 | 4.14 | 11.89% | 870,271 |
| Sep 6, 2024 | 3.40 | 3.71 | 3.22 | 3.70 | 3.70 | 11.11% | 981,685 |
| Sep 5, 2024 | 3.45 | 3.50 | 3.32 | 3.33 | 3.33 | -3.48% | 282,751 |
| Sep 4, 2024 | 3.46 | 3.51 | 3.42 | 3.45 | 3.45 | -0.58% | 184,218 |
| Sep 3, 2024 | 3.56 | 3.59 | 3.44 | 3.47 | 3.47 | -3.34% | 257,814 |
| Aug 30, 2024 | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | 0.56% | 199,604 |
| Aug 29, 2024 | 3.58 | 3.66 | 3.53 | 3.57 | 3.57 | -0.28% | 76,283 |
| Aug 28, 2024 | 3.54 | 3.83 | 3.51 | 3.58 | 3.58 | 0.56% | 314,429 |
| Aug 27, 2024 | 3.49 | 3.59 | 3.45 | 3.56 | 3.56 | 1.14% | 124,334 |
| Aug 26, 2024 | 3.65 | 3.66 | 3.32 | 3.52 | 3.52 | -4.09% | 253,458 |
| Aug 23, 2024 | 3.60 | 3.73 | 3.60 | 3.67 | 3.67 | 2.23% | 106,021 |
| Aug 22, 2024 | 3.59 | 3.64 | 3.55 | 3.59 | 3.59 | -0.55% | 98,178 |
| Aug 21, 2024 | 3.65 | 3.72 | 3.58 | 3.61 | 3.61 | -0.82% | 139,878 |
| Aug 20, 2024 | 3.63 | 3.73 | 3.57 | 3.64 | 3.64 | 0.28% | 157,526 |
| Aug 19, 2024 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 3.71% | 129,819 |
| Aug 16, 2024 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | 1.45% | 94,728 |
| Aug 15, 2024 | 3.36 | 3.49 | 3.33 | 3.45 | 3.45 | 2.99% | 126,519 |
| Aug 14, 2024 | 3.42 | 3.46 | 3.33 | 3.35 | 3.35 | -1.76% | 153,166 |
| Aug 13, 2024 | 3.49 | 3.58 | 3.37 | 3.41 | 3.41 | -1.73% | 240,489 |
| Aug 12, 2024 | 3.64 | 3.64 | 3.44 | 3.47 | 3.47 | -4.67% | 181,142 |
| Aug 9, 2024 | 3.73 | 3.77 | 3.57 | 3.64 | 3.64 | -2.41% | 139,808 |
| Aug 8, 2024 | 3.72 | 3.80 | 3.69 | 3.73 | 3.73 | 1.36% | 127,388 |
| Aug 7, 2024 | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | -0.81% | 203,820 |
| Aug 6, 2024 | 3.55 | 3.74 | 3.54 | 3.71 | 3.71 | 4.80% | 149,705 |
| Aug 5, 2024 | 3.59 | 3.66 | 3.51 | 3.54 | 3.54 | -6.60% | 198,250 |
| Aug 2, 2024 | 3.87 | 3.89 | 3.65 | 3.79 | 3.79 | -5.01% | 218,487 |
| Aug 1, 2024 | 4.10 | 4.17 | 3.92 | 3.99 | 3.99 | -2.68% | 220,599 |
| Jul 31, 2024 | 3.84 | 4.12 | 3.81 | 4.10 | 4.10 | 4.86% | 630,604 |
| Jul 30, 2024 | 3.90 | 3.94 | 3.88 | 3.91 | 3.91 | 0.77% | 110,677 |
| Jul 29, 2024 | 3.86 | 3.93 | 3.81 | 3.88 | 3.88 | 1.04% | 211,812 |
| Jul 26, 2024 | 3.84 | 3.94 | 3.78 | 3.84 | 3.84 | 0.26% | 128,686 |
| Jul 25, 2024 | 3.77 | 3.88 | 3.75 | 3.83 | 3.83 | 1.86% | 99,032 |
| Jul 24, 2024 | 3.84 | 3.88 | 3.75 | 3.76 | 3.76 | -2.34% | 146,372 |
| Jul 23, 2024 | 3.81 | 3.94 | 3.76 | 3.85 | 3.85 | 1.05% | 138,060 |
| Jul 22, 2024 | 3.89 | 3.92 | 3.75 | 3.81 | 3.81 | -2.06% | 241,885 |
| Jul 19, 2024 | 3.88 | 3.92 | 3.77 | 3.89 | 3.89 | 0.52% | 123,128 |
| Jul 18, 2024 | 3.84 | 3.99 | 3.80 | 3.87 | 3.87 | 0.78% | 226,396 |
| Jul 17, 2024 | 3.87 | 3.91 | 3.77 | 3.84 | 3.84 | -2.29% | 231,087 |
| Jul 16, 2024 | 3.81 | 4.02 | 3.81 | 3.93 | 3.93 | 3.69% | 278,286 |
| Jul 15, 2024 | 3.75 | 3.90 | 3.74 | 3.79 | 3.79 | 1.61% | 175,389 |
| Jul 12, 2024 | 3.80 | 3.86 | 3.71 | 3.73 | 3.73 | -1.84% | 190,157 |
| Jul 11, 2024 | 3.76 | 3.90 | 3.74 | 3.80 | 3.80 | 1.33% | 186,640 |
| Jul 10, 2024 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 3.02% | 169,244 |
| Jul 9, 2024 | 3.68 | 3.71 | 3.62 | 3.64 | 3.64 | -0.82% | 230,944 |
| Jul 8, 2024 | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | 2.51% | 219,430 |
| Jul 5, 2024 | 3.62 | 3.67 | 3.53 | 3.58 | 3.58 | -0.83% | 121,181 |
| Jul 3, 2024 | 3.61 | 3.70 | 3.61 | 3.61 | 3.61 | 0.28% | 68,677 |
| Jul 2, 2024 | 3.61 | 3.63 | 3.55 | 3.60 | 3.60 | -0.28% | 171,757 |