Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lantronix, Inc. - Common Stock (NQ:LTRX)

5.940 -0.340 (-5.41%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	6.300	6.336	5.900	5.940	300,634	-0.34(-5.41%)
Dec 12, 2025	6.510	6.550	6.066	6.280	622,462	-0.30(-4.56%)
Dec 11, 2025	5.830	6.750	5.820	6.580	1,131,999	+0.75(+12.86%)
Dec 10, 2025	5.910	5.920	5.730	5.830	276,785	-0.08(-1.35%)
Dec 09, 2025	5.830	5.980	5.730	5.910	262,026	+0.10(+1.72%)
Dec 08, 2025	5.560	5.915	5.560	5.810	470,628	+0.26(+4.68%)
Dec 05, 2025	5.590	5.680	5.470	5.550	194,068	-0.07(-1.25%)
Dec 04, 2025	5.600	5.680	5.455	5.620	292,343	+0.00(+0.00%)
Dec 03, 2025	5.640	5.890	5.180	5.620	686,784	+0.25(+4.66%)
Dec 02, 2025	5.200	5.600	5.170	5.370	1,199,317	+0.16(+3.07%)
Dec 01, 2025	5.020	5.470	4.882	5.210	353,992	+0.09(+1.76%)
Nov 28, 2025	4.980	5.185	4.980	5.120	154,128	+0.17(+3.43%)
Nov 26, 2025	4.890	5.000	4.830	4.950	262,702	+0.10(+2.06%)
Nov 25, 2025	4.830	4.850	4.682	4.850	84,858	+0.02(+0.41%)
Nov 24, 2025	4.610	4.880	4.560	4.830	210,505	+0.28(+6.15%)
Nov 21, 2025	4.500	4.630	4.450	4.550	256,136	+0.01(+0.22%)
Nov 20, 2025	4.780	4.890	4.473	4.540	225,062	-0.08(-1.73%)
Nov 19, 2025	4.470	4.720	4.470	4.620	149,764	+0.14(+3.12%)
Nov 18, 2025	4.570	4.630	4.400	4.480	350,449	-0.15(-3.24%)
Nov 17, 2025	4.750	4.850	4.560	4.630	188,813	-0.14(-2.94%)
Nov 14, 2025	4.730	4.900	4.700	4.770	178,447	-0.13(-2.65%)
Nov 13, 2025	5.150	5.205	4.830	4.900	219,516	-0.29(-5.59%)
Nov 12, 2025	5.090	5.248	5.090	5.190	204,458	+0.12(+2.37%)
Nov 11, 2025	4.950	5.070	4.880	5.070	184,627	+0.06(+1.20%)
Nov 10, 2025	5.140	5.420	5.000	5.010	327,248	-0.02(-0.40%)
Nov 07, 2025	5.000	5.110	4.840	5.030	318,097	-0.05(-0.98%)
Nov 06, 2025	5.110	5.738	5.070	5.080	711,733	+0.43(+9.25%)
Nov 05, 2025	4.660	4.715	4.520	4.650	342,039	-0.01(-0.21%)
Nov 04, 2025	4.870	4.870	4.580	4.660	239,692	-0.26(-5.28%)
Nov 03, 2025	5.000	5.070	4.810	4.920	183,404	-0.01(-0.20%)
Oct 31, 2025	5.080	5.130	4.880	4.930	167,325	-0.16(-3.14%)
Oct 30, 2025	4.980	5.120	4.900	5.090	238,238	+0.09(+1.80%)
Oct 29, 2025	5.100	5.220	4.970	5.000	297,249	-0.11(-2.15%)
Oct 28, 2025	5.110	5.220	5.030	5.110	228,660	+0.07(+1.39%)
Oct 27, 2025	5.070	5.140	4.960	5.040	177,973	+0.02(+0.40%)
Oct 24, 2025	4.670	5.050	4.670	5.020	296,845	+0.28(+5.91%)
Oct 23, 2025	4.560	4.850	4.530	4.740	248,916	+0.21(+4.64%)
Oct 22, 2025	4.690	4.690	4.370	4.530	332,932	-0.19(-4.03%)
Oct 21, 2025	4.850	4.905	4.710	4.720	296,079	-0.07(-1.46%)
Oct 20, 2025	4.700	4.905	4.700	4.790	275,541	+0.10(+2.13%)
Oct 17, 2025	4.860	4.960	4.630	4.690	482,908	-0.25(-5.06%)
Oct 16, 2025	5.180	5.338	4.935	4.940	394,220	-0.22(-4.26%)
Oct 15, 2025	5.420	5.455	5.110	5.160	272,605	-0.17(-3.19%)
Oct 14, 2025	4.980	5.360	4.910	5.330	334,908	+0.30(+5.96%)
Oct 13, 2025	5.070	5.130	4.910	5.030	312,911	+0.12(+2.44%)
Oct 10, 2025	5.700	5.720	4.850	4.910	812,501	-0.73(-12.94%)
Oct 09, 2025	5.100	5.680	5.000	5.640	1,037,179	+0.64(+12.80%)
Oct 08, 2025	5.050	5.150	4.950	5.000	222,788	+0.01(+0.20%)
Oct 07, 2025	5.150	5.250	4.860	4.990	364,421	-0.15(-2.92%)
Oct 06, 2025	5.250	5.250	5.040	5.140	368,021	-0.11(-2.10%)
Oct 03, 2025	5.390	5.450	5.130	5.250	655,665	-0.08(-1.50%)
Oct 02, 2025	4.700	5.350	4.690	5.330	1,544,479	+0.74(+16.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lantronix, Inc. - Common Stock (NQ:LTRX)

Historical Prices