Lantronix Inc. (LTRX)
NASDAQ: LTRX
· Real-Time Price · USD
4.72
0.20 (4.42%)
At close: Sep 05, 2025, 3:59 PM
4.70
-0.42%
After-hours: Sep 05, 2025, 07:30 PM EDT
LTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.52 | 4.74 | 4.46 | 4.72 | 4.72 | 4.42% | 375,255 |
| Sep 4, 2025 | 4.57 | 4.61 | 4.42 | 4.52 | 4.52 | -1.74% | 473,645 |
| Sep 3, 2025 | 4.70 | 4.78 | 4.57 | 4.60 | 4.60 | -2.13% | 550,751 |
| Sep 2, 2025 | 4.85 | 5.06 | 4.64 | 4.70 | 4.70 | -5.43% | 1,109,726 |
| Aug 29, 2025 | 4.56 | 4.98 | 4.50 | 4.97 | 4.97 | 6.88% | 1,323,500 |
| Aug 28, 2025 | 3.86 | 4.69 | 3.86 | 4.65 | 4.65 | 25.34% | 3,681,040 |
| Aug 27, 2025 | 3.68 | 3.87 | 3.58 | 3.71 | 3.71 | 0.82% | 1,033,741 |
| Aug 26, 2025 | 3.70 | 3.73 | 3.60 | 3.68 | 3.68 | 0.82% | 248,500 |
| Aug 25, 2025 | 3.48 | 3.73 | 3.41 | 3.65 | 3.65 | 5.19% | 560,100 |
| Aug 22, 2025 | 3.52 | 3.54 | 3.38 | 3.47 | 3.47 | 0.87% | 543,325 |
| Aug 21, 2025 | 3.22 | 3.51 | 3.19 | 3.44 | 3.44 | 6.50% | 578,338 |
| Aug 20, 2025 | 3.36 | 3.39 | 3.10 | 3.23 | 3.23 | -0.31% | 311,800 |
| Aug 19, 2025 | 3.45 | 3.50 | 3.23 | 3.24 | 3.24 | -5.54% | 370,737 |
| Aug 18, 2025 | 3.06 | 3.58 | 3.06 | 3.43 | 3.43 | 18.69% | 1,391,800 |
| Aug 15, 2025 | 2.96 | 3.00 | 2.86 | 2.89 | 2.89 | -2.69% | 191,000 |
| Aug 14, 2025 | 2.99 | 3.05 | 2.90 | 2.97 | 2.97 | -1.33% | 117,559 |
| Aug 13, 2025 | 2.99 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 111,411 |
| Aug 12, 2025 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.05% | 243,348 |
| Aug 11, 2025 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 113,100 |
| Aug 8, 2025 | 3.00 | 3.06 | 2.94 | 2.99 | 2.99 | 0.67% | 81,808 |