Lantronix, Inc. LTRX
NASDAQ · United States · Electronic Technology
$7.04-0.17 (-2.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.05 | -2.16% | $7.25 | $7.31 | $7.04 | 311.65K |
| 2026-09-30 | $7.21 | -0.14% | $7.29 | $7.29 | $7.00 | 1.21M |
| 2026-09-29 | $7.22 | 0.00% | $7.34 | $7.46 | $7.08 | 1.23M |
| 2026-09-28 | $7.22 | +2.85% | $6.91 | $7.54 | $6.89 | 1.70M |
| 2026-09-25 | $7.02 | +6.36% | $6.66 | $7.14 | $6.61 | 1.28M |
| 2026-09-24 | $6.60 | +3.12% | $6.16 | $6.71 | $6.15 | 1.03M |
| 2026-09-23 | $6.40 | +2.40% | $6.25 | $6.49 | $6.16 | 867.40K |
| 2026-09-22 | $6.25 | +1.13% | $6.13 | $6.39 | $6.02 | 1.09M |
| 2026-09-21 | $6.18 | +5.64% | $5.96 | $6.31 | $5.81 | 1.18M |
| 2026-09-18 | $5.85 | +0.52% | $5.89 | $6.19 | $5.80 | 3.28M |
| 2026-09-17 | $5.82 | +7.38% | $5.54 | $6.12 | $5.54 | 3.02M |
| 2026-09-16 | $5.42 | +1.69% | $5.40 | $5.54 | $5.33 | 1.33M |
| 2026-09-15 | $5.33 | +5.54% | $5.06 | $5.34 | $5.04 | 1.01M |
| 2026-09-14 | $5.05 | -3.63% | $5.10 | $5.19 | $5.03 | 894.70K |
| 2026-09-11 | $5.24 | +3.56% | $5.08 | $5.33 | $5.08 | 1.19M |
| 2026-09-10 | $5.06 | 0.00% | $5.20 | $5.28 | $5.04 | 890.70K |
| 2026-09-09 | $5.06 | -3.98% | $5.25 | $5.30 | $5.05 | 640.50K |
| 2026-09-08 | $5.27 | +0.96% | $5.25 | $5.41 | $5.25 | 557.20K |
| 2026-09-04 | $5.22 | 0.00% | $5.27 | $5.30 | $5.16 | 576.60K |
| 2026-09-03 | $5.22 | -0.76% | $5.24 | $5.34 | $5.15 | 1.19M |
| 2026-09-02 | $5.26 | +2.14% | $5.15 | $5.30 | $5.12 | 851.60K |
| 2026-09-01 | $5.15 | -2.83% | $5.20 | $5.36 | $5.11 | 1.22M |
| 2026-08-31 | $5.30 | -1.30% | $5.38 | $5.67 | $5.24 | 1.87M |
| 2026-08-28 | $5.37 | -10.95% | $5.91 | $5.91 | $5.35 | 2.33M |
| 2026-08-27 | $6.03 | +6.54% | $6.68 | $7.07 | $5.80 | 3.20M |
| 2026-08-26 | $5.66 | -3.41% | $5.88 | $5.90 | $5.56 | 2.29M |
| 2026-08-25 | $5.86 | +2.09% | $5.90 | $5.93 | $5.65 | 635.60K |
| 2026-08-24 | $5.74 | -4.01% | $5.89 | $5.90 | $5.59 | 729.10K |
| 2026-08-21 | $5.98 | -1.48% | $6.15 | $6.23 | $5.83 | 732.90K |
| 2026-08-20 | $6.07 | +1.00% | $5.99 | $6.17 | $5.82 | 927.90K |
| 2026-08-19 | $6.01 | -4.30% | $6.39 | $6.51 | $6.00 | 946.50K |
| 2026-08-18 | $6.28 | -5.56% | $6.42 | $6.50 | $6.19 | 561.60K |
| 2026-08-17 | $6.65 | +2.78% | $6.60 | $6.74 | $6.48 | 1.18M |
| 2026-08-14 | $6.47 | +6.24% | $6.40 | $6.56 | $6.15 | 1.26M |
| 2026-08-13 | $6.09 | -1.30% | $6.19 | $6.32 | $6.07 | 348.00K |
| 2026-08-12 | $6.17 | +4.40% | $6.01 | $6.25 | $5.92 | 587.00K |
| 2026-08-11 | $5.91 | +3.14% | $5.80 | $5.97 | $5.70 | 708.60K |
| 2026-08-10 | $5.73 | -4.02% | $5.97 | $6.10 | $5.73 | 487.60K |
| 2026-08-07 | $5.97 | +2.40% | $6.01 | $6.13 | $5.84 | 337.10K |
| 2026-08-06 | $5.83 | -1.02% | $5.84 | $6.15 | $5.75 | 650.00K |
| 2026-08-05 | $5.89 | -3.44% | $6.09 | $6.13 | $5.86 | 651.80K |
| 2026-08-04 | $6.10 | +7.77% | $5.70 | $6.15 | $5.70 | 1.20M |
| 2026-08-03 | $5.66 | +5.20% | $5.48 | $5.68 | $5.47 | 424.60K |
| 2026-07-31 | $5.38 | +0.56% | $5.45 | $5.53 | $5.21 | 568.40K |
| 2026-07-30 | $5.35 | +7.21% | $5.18 | $5.42 | $5.05 | 623.80K |
| 2026-07-29 | $4.99 | -6.38% | $5.31 | $5.37 | $4.93 | 714.30K |
| 2026-07-28 | $5.33 | -2.38% | $5.35 | $5.38 | $5.10 | 654.00K |
| 2026-07-27 | $5.46 | +3.02% | $5.38 | $5.51 | $5.25 | 440.00K |
| 2026-07-24 | $5.30 | -5.19% | $5.58 | $5.58 | $5.28 | 489.10K |
| 2026-07-23 | $5.59 | +1.45% | $5.44 | $5.62 | $5.40 | 631.60K |
| 2026-07-22 | $5.51 | -3.67% | $5.60 | $5.78 | $5.45 | 818.30K |
| 2026-07-21 | $5.72 | +7.52% | $5.44 | $5.78 | $5.44 | 777.00K |
| 2026-07-20 | $5.32 | +2.50% | $5.26 | $5.39 | $5.22 | 982.00K |
| 2026-07-17 | $5.19 | -4.07% | $5.25 | $5.36 | $5.15 | 797.70K |
| 2026-07-16 | $5.41 | -2.87% | $5.50 | $5.56 | $5.25 | 1.46M |
| 2026-07-15 | $5.57 | +3.92% | $5.85 | $6.00 | $5.47 | 1.18M |
| 2026-07-14 | $5.36 | +0.94% | $5.44 | $5.52 | $5.35 | 674.40K |
| 2026-07-13 | $5.31 | -5.18% | $5.55 | $5.59 | $5.26 | 689.60K |
| 2026-07-10 | $5.60 | -1.75% | $5.65 | $5.72 | $5.53 | 645.50K |
| 2026-07-09 | $5.70 | +7.14% | $5.59 | $5.83 | $5.48 | 872.00K |
| 2026-07-08 | $5.32 | -0.75% | $5.27 | $5.54 | $5.20 | 644.60K |
| 2026-07-07 | $5.36 | -4.46% | $5.57 | $5.57 | $5.21 | 947.00K |
| 2026-07-06 | $5.61 | +2.19% | $5.46 | $5.76 | $5.41 | 572.80K |
| 2026-07-02 | $5.49 | -7.26% | $5.95 | $6.18 | $5.32 | 2.05M |
| 2026-07-01 | $5.92 | +0.68% | $5.79 | $6.12 | $5.59 | 1.27M |
| 2026-06-30 | $5.88 | +4.07% | $5.66 | $6.06 | $5.65 | 2.39M |
| 2026-06-29 | $5.65 | +2.17% | $5.51 | $5.67 | $5.28 | 1.14M |
| 2026-06-26 | $5.53 | +3.95% | $5.25 | $5.55 | $5.14 | 6.19M |
| 2026-06-25 | $5.32 | -6.17% | $5.79 | $5.79 | $5.24 | 1.49M |
| 2026-06-24 | $5.67 | -7.05% | $6.07 | $6.13 | $5.58 | 1.18M |
| 2026-06-23 | $6.10 | -4.54% | $6.18 | $6.36 | $6.03 | 737.90K |
| 2026-06-22 | $6.39 | -3.77% | $6.62 | $6.62 | $6.17 | 856.10K |
| 2026-06-18 | $6.64 | +2.79% | $6.61 | $6.71 | $6.27 | 3.26M |
| 2026-06-17 | $6.46 | -2.12% | $6.60 | $6.77 | $6.45 | 996.10K |
| 2026-06-16 | $6.60 | -2.65% | $6.77 | $6.85 | $6.47 | 938.50K |
| 2026-06-15 | $6.78 | +1.04% | $6.93 | $7.04 | $6.67 | 867.50K |
| 2026-06-12 | $6.71 | -2.47% | $7.22 | $7.38 | $6.70 | 1.03M |
| 2026-06-11 | $6.88 | +6.67% | $6.46 | $6.94 | $6.37 | 1.50M |
| 2026-06-10 | $6.45 | +1.26% | $6.27 | $6.66 | $6.26 | 1.10M |
| 2026-06-09 | $6.37 | -5.21% | $6.80 | $6.85 | $6.04 | 1.35M |
| 2026-06-08 | $6.72 | +2.44% | $6.87 | $6.89 | $6.65 | 1.09M |
| 2026-06-05 | $6.56 | -11.95% | $7.25 | $7.37 | $6.53 | 2.27M |
| 2026-06-04 | $7.45 | -0.67% | $7.32 | $7.57 | $7.10 | 964.40K |
| 2026-06-03 | $7.50 | -5.54% | $7.87 | $7.94 | $7.48 | 1.28M |
| 2026-06-02 | $7.94 | +4.75% | $7.65 | $7.96 | $7.60 | 1.20M |
| 2026-06-01 | $7.58 | +0.40% | $7.42 | $7.69 | $7.40 | 1.26M |
| 2026-05-29 | $7.55 | -10.65% | $7.82 | $7.88 | $7.20 | 3.84M |
| 2026-05-28 | $8.45 | +16.55% | $8.46 | $8.75 | $8.03 | 4.80M |
| 2026-05-27 | $7.25 | -0.41% | $7.40 | $7.40 | $7.06 | 1.08M |
| 2026-05-26 | $7.28 | +2.82% | $7.25 | $7.35 | $6.96 | 1.88M |