Lantronix Inc. (LTRX)
3.45
-0.01 (-0.29%)
At close: Jan 15, 2025, 12:02 PM
LTRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.50 | 3.64 | 3.39 | 3.47 | -0.08 | -2.25% | 376,462 |
| Jan 13, 2025 | 3.72 | 3.73 | 3.50 | 3.55 | -0.22 | -5.84% | 393,800 |
| Jan 10, 2025 | 4.06 | 4.06 | 3.73 | 3.77 | -0.25 | -6.22% | 425,959 |
| Jan 8, 2025 | 4.40 | 4.40 | 3.83 | 4.02 | -0.45 | -10.07% | 628,300 |
| Jan 7, 2025 | 4.23 | 4.49 | 4.20 | 4.47 | 0.28 | 6.68% | 791,500 |
| Jan 6, 2025 | 4.30 | 4.33 | 4.14 | 4.19 | -0.04 | -0.95% | 594,731 |
| Jan 3, 2025 | 4.08 | 4.26 | 4.03 | 4.23 | 0.16 | 3.93% | 446,015 |
| Jan 2, 2025 | 4.17 | 4.29 | 3.98 | 4.07 | -0.05 | -1.21% | 397,584 |
| Dec 31, 2024 | 4.10 | 4.14 | 3.95 | 4.12 | 0.04 | 0.98% | 349,200 |
| Dec 30, 2024 | 4.03 | 4.09 | 3.86 | 4.08 | -0.02 | -0.49% | 350,200 |
| Dec 27, 2024 | 4.15 | 4.30 | 4.00 | 4.10 | 0.00 | 0.00% | 496,100 |
| Dec 26, 2024 | 3.78 | 4.12 | 3.78 | 4.10 | 0.32 | 8.47% | 568,200 |
| Dec 24, 2024 | 3.77 | 3.79 | 3.64 | 3.78 | 0.01 | 0.27% | 136,700 |
| Dec 23, 2024 | 3.68 | 3.84 | 3.62 | 3.77 | 0.13 | 3.57% | 281,244 |
| Dec 20, 2024 | 3.60 | 3.69 | 3.57 | 3.64 | 0.05 | 1.39% | 182,200 |
| Dec 19, 2024 | 3.64 | 3.78 | 3.54 | 3.59 | -0.03 | -0.83% | 230,583 |
| Dec 18, 2024 | 3.82 | 3.88 | 3.56 | 3.62 | -0.12 | -3.21% | 484,200 |
| Dec 17, 2024 | 3.50 | 3.80 | 3.48 | 3.74 | 0.34 | 10.00% | 630,600 |
| Dec 16, 2024 | 3.46 | 3.49 | 3.30 | 3.40 | -0.04 | -1.16% | 293,417 |
| Dec 13, 2024 | 3.61 | 3.62 | 3.40 | 3.44 | -0.17 | -4.71% | 409,320 |
| Dec 12, 2024 | 3.63 | 3.75 | 3.50 | 3.61 | 0.00 | 0.00% | 418,700 |
| Dec 11, 2024 | 3.57 | 3.62 | 3.46 | 3.61 | 0.05 | 1.40% | 394,936 |
| Dec 10, 2024 | 3.42 | 3.62 | 3.32 | 3.56 | 0.16 | 4.71% | 639,300 |
| Dec 9, 2024 | 3.34 | 3.55 | 3.30 | 3.40 | 0.15 | 4.62% | 805,400 |
| Dec 6, 2024 | 3.13 | 3.25 | 3.05 | 3.25 | 0.16 | 5.18% | 254,432 |
| Dec 5, 2024 | 3.09 | 3.14 | 3.05 | 3.09 | 0.00 | 0.00% | 350,428 |
| Dec 4, 2024 | 3.08 | 3.19 | 3.05 | 3.09 | 0.01 | 0.32% | 267,747 |
| Dec 3, 2024 | 3.06 | 3.16 | 3.02 | 3.08 | 0.03 | 0.98% | 431,132 |
| Dec 2, 2024 | 3.00 | 3.06 | 2.92 | 3.05 | 0.05 | 1.67% | 243,290 |
| Nov 29, 2024 | 3.03 | 3.16 | 3.00 | 3.00 | 0.08 | 2.74% | 251,500 |
| Nov 27, 2024 | 2.89 | 2.96 | 2.85 | 2.92 | 0.05 | 1.74% | 260,703 |
| Nov 26, 2024 | 2.95 | 2.98 | 2.82 | 2.87 | -0.08 | -2.71% | 380,661 |
| Nov 25, 2024 | 2.88 | 3.03 | 2.88 | 2.95 | 0.09 | 3.15% | 381,130 |
| Nov 22, 2024 | 2.96 | 3.00 | 2.81 | 2.86 | -0.06 | -2.05% | 499,904 |
| Nov 21, 2024 | 2.92 | 2.96 | 2.87 | 2.92 | 0.02 | 0.69% | 359,852 |
| Nov 20, 2024 | 2.75 | 2.91 | 2.71 | 2.90 | 0.16 | 5.84% | 472,200 |
| Nov 19, 2024 | 2.76 | 2.83 | 2.72 | 2.74 | -0.02 | -0.72% | 341,100 |
| Nov 18, 2024 | 2.80 | 2.84 | 2.74 | 2.76 | -0.07 | -2.47% | 635,642 |
| Nov 15, 2024 | 2.87 | 2.89 | 2.73 | 2.83 | 0.01 | 0.35% | 568,600 |
| Nov 14, 2024 | 2.76 | 2.96 | 2.75 | 2.82 | 0.16 | 6.02% | 1,156,548 |
| Nov 13, 2024 | 2.54 | 2.71 | 2.53 | 2.66 | 0.12 | 4.72% | 852,300 |
| Nov 12, 2024 | 2.62 | 2.67 | 2.51 | 2.54 | -0.06 | -2.31% | 958,575 |
| Nov 11, 2024 | 2.80 | 2.81 | 2.49 | 2.60 | -0.22 | -7.80% | 2,063,600 |
| Nov 8, 2024 | 3.18 | 3.18 | 2.65 | 2.82 | -1.08 | -27.69% | 2,109,878 |
| Nov 7, 2024 | 3.86 | 4.01 | 3.84 | 3.90 | 0.08 | 2.09% | 431,525 |
| Nov 6, 2024 | 3.76 | 3.90 | 3.76 | 3.82 | 0.06 | 1.60% | 242,422 |
| Nov 5, 2024 | 3.80 | 3.83 | 3.76 | 3.76 | -0.01 | -0.27% | 235,039 |
| Nov 4, 2024 | 3.95 | 3.95 | 3.76 | 3.77 | -0.19 | -4.80% | 178,515 |
| Nov 1, 2024 | 3.95 | 4.01 | 3.92 | 3.96 | 0.05 | 1.28% | 104,349 |
| Oct 31, 2024 | 4.00 | 4.02 | 3.90 | 3.91 | -0.10 | -2.49% | 131,013 |