Lantronix Inc (LTRX) Historical Stock Data
3.46 ↓0.09 (-2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTRX is up 0.05% a day on average. There have been 17 days where Lantronix Inc closed green and 13 days where LTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.39 | 3.64 | 377.95K |
| 2025-01-13 | 3.72 | 3.55 | ↓$0.17 (-4.57%) | 3.50 | 3.73 | 391.67K |
| 2025-01-10 | 4.06 | 3.77 | ↓$0.29 (-7.14%) | 3.73 | 4.06 | 425.94K |
| 2025-01-08 | 4.40 | 4.02 | ↓$0.38 (-8.64%) | 3.83 | 4.40 | 628.03K |
| 2025-01-07 | 4.23 | 4.47 | ↑$0.24 (5.67%) | 4.20 | 4.49 | 791.08K |
| 2025-01-06 | 4.30 | 4.19 | ↓$0.11 (-2.56%) | 4.14 | 4.33 | 594.69K |
| 2025-01-03 | 4.08 | 4.23 | ↑$0.15 (3.68%) | 4.03 | 4.26 | 443.87K |
| 2025-01-02 | 4.17 | 4.07 | ↓$0.10 (-2.40%) | 3.98 | 4.29 | 397.23K |
| 2024-12-31 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 3.95 | 4.14 | 347.79K |
| 2024-12-30 | 4.03 | 4.08 | ↑$0.05 (1.24%) | 3.86 | 4.09 | 349.67K |
| 2024-12-27 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 4.00 | 4.30 | 496.06K |
| 2024-12-26 | 3.78 | 4.10 | ↑$0.32 (8.47%) | 3.78 | 4.12 | 564.48K |
| 2024-12-24 | 3.77 | 3.78 | ↑$0.01 (0.27%) | 3.64 | 3.79 | 136.68K |
| 2024-12-23 | 3.68 | 3.77 | ↑$0.09 (2.45%) | 3.62 | 3.84 | 281.23K |
| 2024-12-20 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.57 | 3.69 | 181.95K |
| 2024-12-19 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.54 | 3.78 | 230.55K |
| 2024-12-18 | 3.82 | 3.62 | ↓$0.20 (-5.24%) | 3.56 | 3.88 | 484.08K |
| 2024-12-17 | 3.50 | 3.74 | ↑$0.24 (6.86%) | 3.48 | 3.80 | 629.49K |
| 2024-12-16 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.30 | 3.49 | 292.47K |
| 2024-12-13 | 3.61 | 3.44 | ↓$0.17 (-4.71%) | 3.40 | 3.62 | 409.27K |
| 2024-12-12 | 3.63 | 3.61 | ↓$0.02 (-0.55%) | 3.50 | 3.75 | 418.56K |
| 2024-12-11 | 3.57 | 3.61 | ↑$0.04 (1.12%) | 3.46 | 3.62 | 393.51K |
| 2024-12-10 | 3.42 | 3.56 | ↑$0.14 (4.09%) | 3.32 | 3.62 | 637.97K |
| 2024-12-09 | 3.34 | 3.40 | ↑$0.07 (1.95%) | 3.30 | 3.55 | 805.09K |
| 2024-12-06 | 3.13 | 3.25 | ↑$0.12 (3.67%) | 3.05 | 3.25 | 254.40K |
| 2024-12-05 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.05 | 3.14 | 350.43K |
| 2024-12-04 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.05 | 3.19 | 267.75K |
| 2024-12-03 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.02 | 3.16 | 431.03K |
| 2024-12-02 | 3.00 | 3.05 | ↑$0.05 (1.67%) | 2.92 | 3.06 | 243.16K |
| 2024-11-29 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 3.00 | 3.16 | 251.46K |
Create an account or log in to view more rows.
$LTRX it can go lower
$LTRX Stair stepping nicely
$LTRX GET IN mofos!!!
$LTRX I hate this company.
$LTRX the market is selling off
$LTRX Ride this train. You won't regret.
$LTRX wow
$LTRX lets go <3
$LTRX CHUG CHUG CHUG
$LTRX Somethings happening Monday.