Free Trial

Lantronix (LTRX) Stock Chart & Stock Price History

Lantronix logo
$3.96
+0.05 (+1.28%)
(As of 11/1/2024 ET)

Lantronix Stock Price Performance

5 Day
Performance
-2.70%
1 Month
Performance
-1.25%
3 Month
Performance
-0.75%
6 Month
Performance
+7.32%
Year-To-Date
Performance
-32.42%
1 Year
Performance
-7.26%
Receive LTRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lantronix and its competitors with MarketBeat's FREE daily newsletter

LTRX Stock Chart for Saturday, November, 2, 2024

Lantronix Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$3.91$3.96
+1.28%
$4.01$3.92104,334 shs$150.88 million
10/31/2024$4.01$3.91
-2.49%
$4.02$3.90131,013 shs$148.95 million
10/30/2024$4.00$4.01
+0.25%
$4.08$3.9878,611 shs$150.70 million
10/29/2024$4.06$4.00
-1.48%
$4.09$3.99124,644 shs$150.32 million
10/28/2024$4.07$4.06
-0.25%
$4.12$3.90195,632 shs$152.58 million
10/25/2024$4.04$4.07
+0.74%
$4.13$4.01153,222 shs$155.07 million
10/24/2024$4.06$4.04
-0.49%
$4.09$4.01108,231 shs$151.82 million
10/23/2024$4.14$4.06
-1.93%
$4.14$4.02100,835 shs$152.58 million
10/22/2024$4.27$4.14
-3.04%
$4.28$4.12183,890 shs$155.58 million
10/21/2024$4.07$4.27
+4.91%
$4.28$4.10253,529 shs$160.47 million
10/18/2024$4.14$4.07
-1.69%
$4.18$3.99339,429 shs$152.95 million
10/17/2024$4.25$4.14
-2.59%
$4.29$4.13138,177 shs$155.58 million
10/16/2024$4.09$4.25
+3.91%
$4.25$4.08226,411 shs$159.72 million
10/15/2024$4.11$4.09
-0.49%
$4.13$4.03219,646 shs$153.70 million
10/14/2024$4.01$4.11
+2.62%
$4.16$3.98472,081 shs$154.45 million
10/11/2024$3.79$4.01
+5.67%
$4.01$3.78282,523 shs$152.59 million
10/10/2024$3.79$3.79$3.83$3.66368,822 shs$142.43 million
10/09/2024$3.75$3.79
+1.07%
$3.82$3.68191,730 shs$142.43 million
10/08/2024$3.82$3.75
-1.83%
$3.87$3.75117,198 shs$140.93 million
10/07/2024$3.89$3.82
-1.80%
$3.85$3.76182,087 shs$143.56 million
10/04/2024$3.92$3.89
-0.77%
$4.00$3.88158,711 shs$146.19 million
10/03/2024$3.95$3.92
-0.76%
$3.95$3.82133,960 shs$147.31 million
10/02/2024$4.01$3.95
-1.50%
$4.06$3.94143,537 shs$148.44 million
10/01/2024$4.12$4.01
-2.67%
$4.10$3.89280,864 shs$150.70 million
09/30/2024$4.16$4.12
-0.96%
$4.33$4.05463,297 shs$154.83 million
09/27/2024$3.89$4.16
+6.94%
$4.27$3.86469,756 shs$156.33 million
09/26/2024$3.80$3.89
+2.37%
$3.94$3.75243,971 shs$146.19 million
09/25/2024$3.79$3.80
+0.26%
$3.85$3.76122,560 shs$144.02 million
09/24/2024$3.83$3.79
-1.04%
$3.87$3.76151,444 shs$142.43 million
09/23/2024$3.83$3.83$3.94$3.75222,856 shs$143.93 million
09/20/2024$3.95$3.83
-2.92%
$3.95$3.81332,287 shs$143.93 million
09/19/2024$4.06$3.95
-2.71%
$4.18$3.84428,695 shs$148.25 million
09/18/2024$3.91$4.06
+3.71%
$4.16$3.92335,077 shs$152.39 million
09/17/2024$4.28$3.91
-8.64%
$4.35$3.86457,472 shs$146.94 million
09/16/2024$4.44$4.28
-3.60%
$4.52$4.11750,440 shs$160.84 million
09/13/2024$4.47$4.44
-0.67%
$4.55$4.36575,024 shs$168.28 million
09/12/2024$4.29$4.47
+4.20%
$4.50$4.25561,724 shs$167.98 million
09/11/2024$3.93$4.29
+9.16%
$4.30$3.83709,830 shs$161.22 million
09/10/2024$4.14$3.93
-5.07%
$4.09$3.79741,491 shs$148.83 million
09/09/2024$3.70$4.14
+11.89%
$4.17$3.72869,220 shs$156.78 million
This is treason (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/06/2024$3.33$3.70
+11.11%
$3.71$3.22981,400 shs$139.05 million
09/05/2024$3.45$3.33
-3.48%
$3.50$3.32282,738 shs$125.14 million
09/04/2024$3.47$3.45
-0.58%
$3.51$3.42184,278 shs$129.65 million
09/03/2024$3.59$3.47
-3.34%
$3.59$3.45257,788 shs$130.40 million
09/02/2024$3.59$3.59$3.62$3.55199,600 shs$134.91 million
08/30/2024$3.57$3.59
+0.56%
$3.62$3.55199,554 shs$134.91 million
08/29/2024$3.58$3.57
-0.28%
$3.66$3.5376,266 shs$134.16 million
08/28/2024$3.56$3.58
+0.56%
$3.83$3.51314,399 shs$134.54 million
08/27/2024$3.52$3.56
+1.14%
$3.59$3.45124,333 shs$133.79 million
08/26/2024$3.67$3.52
-4.09%
$3.66$3.32252,945 shs$132.28 million
08/23/2024$3.59$3.67
+2.23%
$3.73$3.60105,978 shs$137.92 million
08/22/2024$3.61$3.59
-0.55%
$3.64$3.5598,163 shs$134.91 million
08/21/2024$3.64$3.61
-0.82%
$3.72$3.60139,763 shs$135.66 million
08/20/2024$3.63$3.64
+0.28%
$3.73$3.57157,461 shs$136.79 million
08/19/2024$3.50$3.63
+3.71%
$3.63$3.50129,804 shs$136.42 million
08/16/2024$3.45$3.50
+1.45%
$3.50$3.3994,642 shs$131.53 million
08/15/2024$3.35$3.45
+2.99%
$3.49$3.33125,960 shs$129.65 million
08/14/2024$3.41$3.35
-1.76%
$3.46$3.33153,025 shs$125.89 million
08/13/2024$3.47$3.41
-1.73%
$3.58$3.37240,467 shs$128.15 million
08/12/2024$3.64$3.47
-4.67%
$3.64$3.44180,838 shs$130.40 million
08/09/2024$3.73$3.64
-2.41%
$3.77$3.57139,808 shs$136.79 million
08/08/2024$3.68$3.73
+1.36%
$3.80$3.69127,387 shs$140.17 million
08/07/2024$3.71$3.68
-0.81%
$3.75$3.67203,809 shs$138.29 million
08/06/2024$3.54$3.71
+4.80%
$3.74$3.54149,195 shs$139.42 million
08/05/2024$3.79$3.54
-6.60%
$3.66$3.51198,228 shs$133.03 million
08/02/2024$3.99$3.79
-5.01%
$3.89$3.65218,436 shs$142.43 million
08/01/2024$4.10$3.99
-2.68%
$4.17$3.92220,502 shs$149.94 million
07/31/2024$3.91$4.10
+4.86%
$4.12$3.81619,514 shs$154.08 million


This page (NASDAQ:LTRX) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners