Lantronix Inc (LTRX) Historical Stock Data
3.08 ↑0.03 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTRX is down -0.88% a day on average. There have been 14 days where Lantronix Inc closed green and 16 days where LTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.85 | 2.96 | 260.60K |
| 2024-11-26 | 2.95 | 2.87 | ↓$0.09 (-2.88%) | 2.82 | 2.98 | 380.66K |
| 2024-11-25 | 2.88 | 2.95 | ↑$0.07 (2.43%) | 2.88 | 3.03 | 381.03K |
| 2024-11-22 | 2.96 | 2.86 | ↓$0.10 (-3.38%) | 2.81 | 3.00 | 499.58K |
| 2024-11-21 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.87 | 2.96 | 359.83K |
| 2024-11-20 | 2.75 | 2.90 | ↑$0.15 (5.45%) | 2.71 | 2.91 | 472.15K |
| 2024-11-19 | 2.76 | 2.74 | ↓$0.02 (-0.72%) | 2.72 | 2.83 | 340.78K |
| 2024-11-18 | 2.80 | 2.76 | ↓$0.04 (-1.43%) | 2.74 | 2.84 | 635.64K |
| 2024-11-15 | 2.87 | 2.83 | ↓$0.04 (-1.39%) | 2.73 | 2.89 | 568.60K |
| 2024-11-14 | 2.76 | 2.82 | ↑$0.06 (2.17%) | 2.75 | 2.96 | 1.16M |
| 2024-11-13 | 2.54 | 2.66 | ↑$0.12 (4.72%) | 2.53 | 2.71 | 851.97K |
| 2024-11-12 | 2.62 | 2.54 | ↓$0.08 (-3.05%) | 2.51 | 2.67 | 0.96M |
| 2024-11-11 | 2.80 | 2.60 | ↓$0.20 (-7.14%) | 2.49 | 2.81 | 2.06M |
| 2024-11-08 | 3.18 | 2.82 | ↓$0.36 (-11.32%) | 2.65 | 3.18 | 2.11M |
| 2024-11-07 | 3.86 | 3.90 | ↑$0.04 (1.04%) | 3.84 | 4.01 | 422.35K |
| 2024-11-06 | 3.76 | 3.82 | ↑$0.06 (1.60%) | 3.76 | 3.90 | 242.39K |
| 2024-11-05 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.76 | 3.83 | 235.04K |
| 2024-11-04 | 3.95 | 3.77 | ↓$0.18 (-4.56%) | 3.76 | 3.95 | 178.52K |
| 2024-11-01 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.92 | 4.01 | 104.34K |
| 2024-10-31 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.90 | 4.02 | 131.01K |
| 2024-10-30 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.98 | 4.08 | 78.61K |
| 2024-10-29 | 4.07 | 4.00 | ↓$0.07 (-1.72%) | 3.99 | 4.09 | 124.64K |
| 2024-10-28 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 3.90 | 4.12 | 195.63K |
| 2024-10-25 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.01 | 4.13 | 153.22K |
| 2024-10-24 | 4.09 | 4.04 | ↓$0.05 (-1.22%) | 4.01 | 4.09 | 108.26K |
| 2024-10-23 | 4.14 | 4.06 | ↓$0.08 (-1.93%) | 4.02 | 4.14 | 100.84K |
| 2024-10-22 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.12 | 4.28 | 183.97K |
Create an account or log in to view more rows.
$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.
$LTRX oh my!
$LTRX lets see if it can hold the line
$LTRX Tomorrow