Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Lantronix Inc (NQ: LTRX )

3.670 +0.080 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 3.600 3.730 3.600 3.670 106,021 +0.08(+2.23%)
Aug 22, 2024 3.590 3.640 3.550 3.590 98,169 -0.02(-0.55%)
Aug 21, 2024 3.650 3.719 3.580 3.610 139,863 -0.03(-0.82%)
Aug 20, 2024 3.630 3.730 3.565 3.640 157,526 +0.01(+0.28%)
Aug 19, 2024 3.500 3.630 3.500 3.630 129,819 +0.13(+3.71%)
Aug 16, 2024 3.390 3.500 3.390 3.500 94,728 +0.05(+1.45%)
Aug 15, 2024 3.360 3.490 3.330 3.450 126,519 +0.10(+2.99%)
Aug 14, 2024 3.420 3.460 3.330 3.350 153,097 -0.06(-1.76%)
Aug 13, 2024 3.490 3.580 3.370 3.410 240,489 -0.06(-1.73%)
Aug 12, 2024 3.640 3.640 3.441 3.470 181,142 -0.17(-4.67%)
Aug 09, 2024 3.730 3.770 3.570 3.640 139,808 -0.09(-2.41%)
Aug 08, 2024 3.720 3.800 3.690 3.730 127,388 +0.05(+1.36%)
Aug 07, 2024 3.750 3.750 3.670 3.680 203,820 -0.03(-0.81%)
Aug 06, 2024 3.550 3.740 3.540 3.710 149,195 +0.17(+4.80%)
Aug 05, 2024 3.590 3.658 3.510 3.540 198,250 -0.25(-6.60%)
Aug 02, 2024 3.870 3.890 3.650 3.790 218,487 -0.20(-5.01%)
Aug 01, 2024 4.100 4.170 3.920 3.990 220,542 -0.11(-2.68%)
Jul 31, 2024 3.840 4.120 3.810 4.100 620,602 +0.19(+4.86%)
Jul 30, 2024 3.900 3.940 3.880 3.910 110,647 +0.03(+0.77%)
Jul 29, 2024 3.860 3.930 3.810 3.880 211,812 +0.04(+1.04%)
Jul 26, 2024 3.840 3.940 3.780 3.840 128,686 +0.01(+0.26%)
Jul 25, 2024 3.770 3.880 3.750 3.830 99,000 +0.07(+1.86%)
Jul 24, 2024 3.840 3.880 3.750 3.760 146,371 -0.09(-2.34%)
Jul 23, 2024 3.810 3.940 3.762 3.850 138,055 +0.04(+1.05%)
Jul 22, 2024 3.890 3.915 3.750 3.810 241,885 -0.08(-2.06%)
Jul 19, 2024 3.880 3.920 3.770 3.890 123,128 +0.02(+0.52%)
Jul 18, 2024 3.840 3.990 3.800 3.870 226,354 +0.03(+0.78%)
Jul 17, 2024 3.870 3.910 3.770 3.840 231,087 -0.09(-2.29%)
Jul 16, 2024 3.810 4.020 3.810 3.930 278,253 +0.14(+3.69%)
Jul 15, 2024 3.750 3.897 3.740 3.790 175,389 +0.06(+1.61%)
Jul 12, 2024 3.800 3.860 3.710 3.730 190,157 -0.07(-1.84%)
Jul 11, 2024 3.760 3.900 3.743 3.800 186,640 +0.05(+1.33%)
Jul 10, 2024 3.620 3.790 3.620 3.750 169,244 +0.11(+3.02%)
Jul 09, 2024 3.680 3.710 3.620 3.640 230,814 -0.03(-0.82%)
Jul 08, 2024 3.580 3.685 3.580 3.670 219,414 +0.09(+2.51%)
Jul 05, 2024 3.620 3.665 3.530 3.580 121,181 -0.03(-0.83%)
Jul 03, 2024 3.610 3.700 3.610 3.610 68,677 +0.01(+0.28%)
Jul 02, 2024 3.610 3.630 3.550 3.600 171,752 -0.01(-0.28%)
Jul 01, 2024 3.550 3.650 3.520 3.610 290,690 +0.06(+1.69%)
Jun 28, 2024 3.580 3.620 3.530 3.550 388,903 -0.01(-0.28%)
Jun 27, 2024 3.650 3.699 3.540 3.560 170,708 -0.10(-2.73%)
Jun 26, 2024 3.480 3.670 3.460 3.660 160,483 +0.14(+3.98%)
Jun 25, 2024 3.580 3.620 3.480 3.520 131,912 -0.06(-1.68%)
Jun 24, 2024 3.650 3.679 3.580 3.580 94,626 -0.06(-1.65%)
Jun 21, 2024 3.600 3.650 3.570 3.640 150,415 +0.04(+1.11%)
Jun 20, 2024 3.550 3.660 3.545 3.600 106,709 +0.03(+0.84%)
Jun 18, 2024 3.740 3.770 3.570 3.570 148,462 -0.19(-5.05%)
Jun 17, 2024 3.660 3.800 3.660 3.760 190,954 +0.17(+4.74%)
Jun 14, 2024 3.630 3.710 3.580 3.590 105,195 -0.10(-2.71%)
Jun 13, 2024 3.660 3.720 3.550 3.690 236,498 +0.07(+1.93%)
Jun 12, 2024 3.800 3.820 3.610 3.620 283,150 -0.10(-2.69%)
Jun 11, 2024 3.970 3.980 3.620 3.720 352,942 -0.27(-6.77%)
Jun 10, 2024 3.850 4.000 3.830 3.990 359,624 +0.22(+5.84%)
Jun 07, 2024 3.820 3.840 3.720 3.770 141,052 -0.07(-1.82%)
Jun 06, 2024 3.830 3.875 3.755 3.840 116,266 +0.05(+1.32%)
Jun 05, 2024 3.780 3.810 3.710 3.790 173,334 +0.02(+0.53%)
Jun 04, 2024 3.820 3.820 3.680 3.770 174,502 -0.05(-1.31%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.