Free Trial

Lantronix (LTRX) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free LTRX Stock Alerts
$3.98
+0.11 (+2.84%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Lantronix Stock Price Performance

5 Day
Performance
+6.13%
1 Month
Performance
+7.86%
3 Month
Performance
-4.10%
6 Month
Performance
-33.33%
Year-To-Date
Performance
-32.08%
1 Year
Performance
-8.72%
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

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

LTRX Stock Chart for Saturday, June, 1, 2024

LTRX Chart by TradingView

Lantronix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.87$3.98
+2.84%		$3.99$3.85141,831 shs$149.57 million
05/30/2024$3.77$3.87
+2.65%		$3.90$3.70221,665 shs$145.44 million
05/29/2024$3.74$3.77
+0.80%		$3.87$3.68215,902 shs$141.68 million
05/28/2024$3.75$3.74
-0.27%		$3.90$3.71280,409 shs$140.55 million
05/27/2024$3.75$3.75$3.78$3.66301,400 shs$140.93 million
05/24/2024$3.77$3.75
-0.53%		$3.78$3.66301,437 shs$140.93 million
05/23/2024$3.84$3.77
-1.82%		$3.89$3.75175,710 shs$141.68 million
05/22/2024$3.74$3.84
+2.67%		$3.91$3.75237,070 shs$144.31 million
05/21/2024$3.86$3.74
-3.11%		$3.85$3.72270,246 shs$140.55 million
05/20/2024$4.01$3.86
-3.74%		$4.02$3.85187,967 shs$145.06 million
05/17/2024$4.10$4.01
-2.20%		$4.13$3.96174,446 shs$150.70 million
05/16/2024$3.95$4.10
+3.80%		$4.11$3.86348,921 shs$154.08 million
05/15/2024$3.78$3.95
+4.50%		$4.03$3.79322,149 shs$148.44 million
05/14/2024$3.76$3.78
+0.53%		$3.92$3.76243,059 shs$142.05 million
05/13/2024$3.53$3.76
+6.52%		$3.92$3.52604,349 shs$141.30 million
05/10/2024$3.60$3.53
-1.94%		$3.67$3.45370,412 shs$132.66 million
05/09/2024$3.74$3.60
-3.61%		$3.78$3.59357,494 shs$135.29 million
05/08/2024$3.70$3.74
+0.95%		$3.80$3.70145,471 shs$140.36 million
05/07/2024$3.74$3.70
-1.07%		$3.83$3.68313,848 shs$139.05 million
05/06/2024$3.64$3.74
+2.75%		$3.99$3.65647,053 shs$140.55 million
05/03/2024$3.68$3.64
-1.09%		$3.70$3.56261,956 shs$136.42 million
05/02/2024$3.69$3.68
-0.27%		$3.73$3.56292,420 shs$137.93 million
05/01/2024$3.76$3.69
-1.86%		$3.82$3.52469,356 shs$138.30 million
04/30/2024$3.46$3.76
+8.67%		$4.05$3.68709,029 shs$140.93 million
04/29/2024$3.27$3.46
+5.81%		$3.53$3.32363,471 shs$129.68 million
04/26/2024$3.20$3.27
+2.19%		$3.31$3.18136,351 shs$122.56 million
04/25/2024$3.23$3.20
-0.93%		$3.24$3.18117,264 shs$119.94 million
04/24/2024$3.29$3.23
-1.67%		$3.33$3.2095,261 shs$121.06 million
04/23/2024$3.17$3.29
+3.63%		$3.42$3.17190,395 shs$123.12 million
04/22/2024$3.08$3.17
+2.92%		$3.29$3.11226,364 shs$118.81 million
04/19/2024$3.15$3.08
-2.22%		$3.21$3.08149,161 shs$115.43 million
04/18/2024$3.11$3.15
+1.29%		$3.16$3.08134,693 shs$118.06 million
04/17/2024$3.23$3.11
-3.72%		$3.24$3.11178,204 shs$116.56 million
04/16/2024$3.16$3.23
+2.22%		$3.32$3.14225,085 shs$121.06 million
04/15/2024$3.31$3.16
-4.53%		$3.31$3.15205,547 shs$118.44 million
04/12/2024$3.39$3.31
-2.36%		$3.39$3.28152,004 shs$124.06 million
04/11/2024$3.37$3.39
+0.59%		$3.42$3.34251,925 shs$127.06 million
04/10/2024$3.37$3.37$3.46$3.27248,041 shs$126.31 million
04/09/2024$3.28$3.37
+2.74%		$3.39$3.27369,434 shs$126.31 million
04/08/2024$3.17$3.28
+3.47%		$3.30$3.19459,445 shs$122.93 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/05/2024$3.15$3.17
+0.63%		$3.24$3.14415,945 shs$118.81 million
04/04/2024$3.36$3.15
-6.25%		$3.41$3.14612,600 shs$118.06 million
04/03/2024$3.49$3.36
-3.72%		$3.52$3.29443,198 shs$125.93 million
04/02/2024$3.57$3.49
-2.24%		$3.56$3.48248,310 shs$130.81 million
04/01/2024$3.56$3.57
+0.28%		$3.68$3.53307,425 shs$133.80 million
03/29/2024$3.56$3.56$3.67$3.55217,177 shs$133.43 million
03/28/2024$3.57$3.56
-0.28%		$3.66$3.55217,177 shs$133.43 million
03/27/2024$3.38$3.57
+5.78%		$3.58$3.41294,593 shs$133.80 million
03/26/2024$3.40$3.38
-0.74%		$3.43$3.34339,772 shs$126.50 million
03/25/2024$3.55$3.40
-4.23%		$3.61$3.38397,939 shs$127.43 million
03/22/2024$3.61$3.55
-1.66%		$3.66$3.54205,817 shs$133.05 million
03/21/2024$3.56$3.61
+1.40%		$3.66$3.58200,985 shs$135.30 million
03/20/2024$3.62$3.56
-1.66%		$3.63$3.50220,850 shs$133.42 million
03/19/2024$3.49$3.62
+3.72%		$3.80$3.46450,665 shs$135.68 million
03/18/2024$3.44$3.49
+1.45%		$3.53$3.42251,543 shs$130.81 million
03/15/2024$3.49$3.44
-1.43%		$3.49$3.38339,442 shs$128.92 million
03/14/2024$3.69$3.49
-5.42%		$3.70$3.47306,130 shs$130.81 million
03/13/2024$3.79$3.69
-2.64%		$3.78$3.69181,970 shs$138.30 million
03/12/2024$3.76$3.79
+0.93%		$3.83$3.69168,355 shs$142.05 million
03/11/2024$3.81$3.76
-1.44%		$3.93$3.53429,803 shs$140.74 million
03/08/2024$3.91$3.81
-2.56%		$3.95$3.77251,977 shs$142.80 million
03/07/2024$3.86$3.91
+1.30%		$3.97$3.86163,440 shs$146.55 million
03/06/2024$3.93$3.86
-1.78%		$4.00$3.86165,504 shs$144.67 million
03/05/2024$3.98$3.93
-1.26%		$4.04$3.90126,497 shs$147.30 million
03/04/2024$4.15$3.98
-4.10%		$4.14$3.88328,354 shs$149.17 million
03/01/2024$4.05$4.15
+2.47%		$4.15$4.01818,678 shs$155.53 million
02/29/2024$4.05$4.05$4.08$3.93456,854 shs$151.79 million

Related Companies:
This page (NASDAQ:LTRX) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace