Lantronix, Inc. LTRX
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$7,06-0,15 (-%2,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,06 | -%2,08 | $7,25 | $7,31 | $7,03 | 750,41K |
| 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 |