Recent Quotes (30 days)

You have no recent quotes
chg | %

Lantronix Inc historical prices

   Watch this stock

Historical chart

    1.74 
    1.44 
    1.13 
 May 26, 2015 May 23, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 23, 2016 1.00 1.10 1.00 1.03 13,966
May 20, 2016 1.08 1.09 1.00 1.00 24,327
May 19, 2016 1.09 1.17 1.07 1.08 10,165
May 17, 2016 1.25 1.30 1.25 1.25 18,607
May 16, 2016 1.37 1.37 1.25 1.25 15,827
May 13, 2016 1.18 1.49 1.16 1.31 32,727
May 12, 2016 1.14 1.18 1.14 1.18 1,379
May 11, 2016 1.17 1.17 1.17 1.17 605
May 10, 2016 1.13 1.18 1.10 1.18 16,450
May 9, 2016 1.04 1.14 1.04 1.11 9,650
May 6, 2016 1.16 1.16 1.11 1.13 5,028
May 5, 2016 1.16 1.16 1.15 1.15 10,995
May 4, 2016 1.14 1.16 1.14 1.15 5,187
May 3, 2016 1.10 1.15 1.10 1.11 5,003
May 2, 2016 1.09 1.16 1.03 1.08 12,512
Apr 29, 2016 1.04 1.15 1.04 1.13 4,106
Apr 28, 2016 1.11 1.14 1.10 1.10 12,596
Apr 27, 2016 1.08 1.11 1.01 1.08 6,296
Apr 26, 2016 1.05 1.12 1.05 1.11 34,187
Apr 25, 2016 1.04 1.05 1.01 1.05 25,652
Apr 22, 2016 1.04 1.04 1.00 1.01 7,337
Apr 21, 2016 1.01 1.04 1.01 1.02 3,150
Apr 19, 2016 0.95 1.05 0.95 1.05 800
Apr 18, 2016 0.90 1.05 0.90 1.04 21,160
Apr 15, 2016 0.99 1.00 0.93 0.93 2,750
Apr 14, 2016 1.00 1.00 0.99 0.99 400
Apr 13, 2016 1.00 1.01 0.86 1.01 1,951
Apr 11, 2016 0.99 1.02 0.99 1.02 1,100
Apr 7, 2016 0.94 1.08 0.94 0.99 10,730
Apr 6, 2016 0.93 0.95 0.93 0.95 971