Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantronix Inc (NQ: LTRX )

3.620 -0.100 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.330 3.350 3.280 3.280 50,200 -0.02(-0.61%)
Aug 29, 2019 3.330 3.389 3.300 3.300 10,161 -0.02(-0.60%)
Aug 28, 2019 3.317 3.355 3.281 3.320 49,333 +0.00(+0.00%)
Aug 27, 2019 3.300 3.370 3.290 3.320 25,673 +0.02(+0.61%)
Aug 26, 2019 3.440 3.440 3.300 3.300 84,242 -0.10(-2.94%)
Aug 23, 2019 3.420 3.486 3.396 3.400 19,900 -0.05(-1.45%)
Aug 22, 2019 3.400 3.450 3.380 3.450 9,474 +0.05(+1.47%)
Aug 21, 2019 3.400 3.430 3.370 3.400 21,659 +0.01(+0.29%)
Aug 20, 2019 3.430 3.430 3.390 3.390 138,867 -0.06(-1.74%)
Aug 19, 2019 3.450 3.450 3.395 3.450 30,256 +0.03(+0.88%)
Aug 16, 2019 3.450 3.460 3.380 3.420 41,700 -0.03(-0.87%)
Aug 15, 2019 3.480 3.483 3.407 3.450 128,449 +0.01(+0.29%)
Aug 14, 2019 3.460 3.526 3.440 3.440 38,070 -0.12(-3.37%)
Aug 13, 2019 3.543 3.588 3.540 3.560 19,645 -0.03(-0.84%)
Aug 12, 2019 3.600 3.600 3.530 3.590 18,472 -0.02(-0.55%)
Aug 09, 2019 3.540 3.680 3.510 3.610 41,100 +0.09(+2.56%)
Aug 08, 2019 3.460 3.550 3.441 3.520 27,878 +0.07(+2.03%)
Aug 07, 2019 3.410 3.450 3.400 3.450 10,099 +0.03(+0.88%)
Aug 06, 2019 3.470 3.470 3.400 3.420 19,352 -0.02(-0.58%)
Aug 05, 2019 3.440 3.480 3.400 3.440 26,000 -0.04(-1.15%)
Aug 02, 2019 3.410 3.480 3.400 3.480 29,800 +0.03(+0.87%)
Aug 01, 2019 3.570 3.580 3.400 3.450 36,040 +0.01(+0.29%)
Jul 31, 2019 3.410 3.530 3.408 3.440 41,493 +0.01(+0.29%)
Jul 30, 2019 3.540 3.580 3.430 3.430 48,714 -0.15(-4.19%)
Jul 29, 2019 3.575 3.675 3.521 3.580 45,656 +0.08(+2.29%)
Jul 26, 2019 3.460 3.543 3.460 3.500 11,200 +0.05(+1.45%)
Jul 25, 2019 3.570 3.606 3.450 3.450 26,677 -0.12(-3.36%)
Jul 24, 2019 3.660 3.660 3.560 3.570 19,197 -0.06(-1.65%)
Jul 23, 2019 3.648 3.648 3.466 3.630 43,356 -0.01(-0.27%)
Jul 22, 2019 3.540 3.640 3.450 3.640 223,467 +0.17(+4.90%)
Jul 19, 2019 3.560 3.629 3.460 3.470 21,600 -0.01(-0.29%)
Jul 18, 2019 3.660 3.660 3.460 3.480 26,430 -0.08(-2.25%)
Jul 17, 2019 3.680 3.685 3.483 3.560 39,810 -0.11(-3.00%)
Jul 16, 2019 3.739 3.789 3.670 3.670 15,508 -0.13(-3.42%)
Jul 15, 2019 3.780 3.890 3.640 3.800 54,998 +0.05(+1.33%)
Jul 12, 2019 3.640 3.788 3.620 3.750 45,100 +0.15(+4.17%)
Jul 11, 2019 3.520 3.640 3.490 3.600 36,619 +0.15(+4.35%)
Jul 10, 2019 3.500 3.646 3.450 3.450 32,383 -0.02(-0.58%)
Jul 09, 2019 3.700 3.835 3.381 3.470 124,146 -0.23(-6.22%)
Jul 08, 2019 3.390 3.700 3.300 3.700 203,612 +0.42(+12.80%)
Jul 05, 2019 3.260 3.280 3.190 3.280 21,500 +0.01(+0.31%)
Jul 03, 2019 3.260 3.270 3.243 3.270 8,300 +0.00(+0.00%)
Jul 02, 2019 3.250 3.280 3.240 3.270 18,337 -0.05(-1.51%)
Jul 01, 2019 3.360 3.460 3.320 3.320 31,242 -0.01(-0.30%)
Jun 28, 2019 3.380 3.460 3.310 3.330 38,100 -0.07(-2.06%)
Jun 27, 2019 3.230 3.430 3.230 3.400 12,021 +0.13(+3.98%)
Jun 26, 2019 3.210 3.290 3.185 3.270 22,425 +0.04(+1.24%)
Jun 25, 2019 3.220 3.290 3.200 3.230 14,255 -0.01(-0.31%)
Jun 24, 2019 3.310 3.310 3.220 3.240 13,153 -0.04(-1.22%)
Jun 21, 2019 3.240 3.300 3.190 3.280 17,100 +0.06(+1.86%)
Jun 20, 2019 3.190 3.250 3.180 3.220 26,378 +0.05(+1.58%)
Jun 19, 2019 3.170 3.200 3.140 3.170 30,795 -0.03(-0.94%)
Jun 18, 2019 3.260 3.300 3.200 3.200 35,680 -0.04(-1.33%)
Jun 17, 2019 3.290 3.290 3.180 3.243 139,763 +0.00(+0.09%)
Jun 14, 2019 3.230 3.240 3.190 3.240 24,800 +0.01(+0.31%)
Jun 13, 2019 3.320 3.333 3.200 3.230 164,666 -0.05(-1.52%)
Jun 12, 2019 3.400 3.400 3.260 3.280 92,896 -0.17(-4.93%)
Jun 11, 2019 3.400 3.580 3.310 3.450 81,678 +0.05(+1.47%)
Jun 10, 2019 3.460 3.460 3.280 3.400 154,457 -0.01(-0.29%)
Jun 07, 2019 3.450 3.450 3.400 3.410 15,200 +0.00(+0.00%)
Jun 06, 2019 3.450 3.470 3.400 3.410 33,870 -0.07(-2.01%)
Jun 05, 2019 3.530 3.580 3.470 3.480 41,958 -0.02(-0.57%)
Jun 04, 2019 3.510 3.616 3.495 3.500 73,486 +0.02(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.