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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lantronix Inc (NQ: LTRX )

3.630 +0.060 (+1.68%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.000 5.260 4.981 5.150 129,545 +0.14(+2.79%)
Feb 27, 2023 5.010 5.050 4.940 5.010 103,821 +0.01(+0.20%)
Feb 24, 2023 5.000 5.080 4.900 5.000 67,103 +0.00(+0.00%)
Feb 23, 2023 5.110 5.110 4.950 5.000 63,347 -0.02(-0.40%)
Feb 22, 2023 5.040 5.050 4.980 5.020 60,368 -0.02(-0.40%)
Feb 21, 2023 5.070 5.100 4.960 5.040 93,826 -0.12(-2.33%)
Feb 17, 2023 5.180 5.285 5.060 5.160 104,614 -0.04(-0.77%)
Feb 16, 2023 5.200 5.290 5.160 5.200 64,550 -0.10(-1.89%)
Feb 15, 2023 5.270 5.340 5.170 5.300 172,652 +0.01(+0.19%)
Feb 14, 2023 5.580 5.658 5.280 5.290 218,159 -0.29(-5.20%)
Feb 13, 2023 5.600 5.610 5.390 5.580 277,243 -0.06(-1.06%)
Feb 10, 2023 5.100 5.685 5.100 5.640 307,156 +0.63(+12.57%)
Feb 09, 2023 5.090 5.150 4.970 5.010 115,689 -0.02(-0.40%)
Feb 08, 2023 5.120 5.120 4.980 5.030 108,772 -0.13(-2.52%)
Feb 07, 2023 5.020 5.160 4.930 5.160 240,787 +0.10(+1.98%)
Feb 06, 2023 5.110 5.170 5.000 5.060 197,203 -0.13(-2.50%)
Feb 03, 2023 5.180 5.220 4.890 5.190 113,146 -0.09(-1.70%)
Feb 02, 2023 5.080 5.280 5.080 5.280 209,644 +0.33(+6.67%)
Feb 01, 2023 5.100 5.180 4.830 4.950 186,584 -0.10(-1.98%)
Jan 31, 2023 4.850 5.100 4.800 5.050 348,678 +0.21(+4.34%)
Jan 30, 2023 4.690 5.070 4.661 4.840 622,900 +0.14(+2.98%)
Jan 27, 2023 4.700 4.800 4.670 4.700 207,054 +0.04(+0.86%)
Jan 26, 2023 4.580 4.700 4.410 4.660 477,780 +0.26(+5.91%)
Jan 25, 2023 4.160 4.450 4.160 4.400 888,758 +0.15(+3.53%)
Jan 24, 2023 4.250 4.400 4.220 4.250 68,493 -0.03(-0.70%)
Jan 23, 2023 4.250 4.290 4.200 4.280 156,764 +0.03(+0.71%)
Jan 20, 2023 4.130 4.300 4.120 4.250 184,485 +0.12(+2.91%)
Jan 19, 2023 4.210 4.320 4.090 4.130 150,667 -0.11(-2.59%)
Jan 18, 2023 4.330 4.410 4.150 4.240 111,018 -0.04(-0.93%)
Jan 17, 2023 4.330 4.557 4.280 4.280 127,370 -0.08(-1.83%)
Jan 13, 2023 4.340 4.575 4.340 4.360 86,223 -0.09(-2.02%)
Jan 12, 2023 4.500 4.600 4.400 4.450 83,913 +0.01(+0.23%)
Jan 11, 2023 4.570 4.690 4.410 4.440 110,361 -0.16(-3.48%)
Jan 10, 2023 4.690 4.860 4.590 4.600 152,268 -0.11(-2.34%)
Jan 09, 2023 4.490 4.830 4.490 4.710 90,556 +0.26(+5.84%)
Jan 06, 2023 4.350 4.580 4.250 4.450 75,164 +0.16(+3.73%)
Jan 05, 2023 4.420 4.420 4.240 4.290 28,293 -0.16(-3.60%)
Jan 04, 2023 4.310 4.570 4.250 4.450 120,281 +0.14(+3.25%)
Jan 03, 2023 4.535 4.535 4.170 4.310 53,594 -0.01(-0.23%)
Dec 30, 2022 4.090 4.340 4.060 4.320 134,936 +0.15(+3.60%)
Dec 29, 2022 4.030 4.270 4.000 4.170 126,081 +0.22(+5.57%)
Dec 28, 2022 4.060 4.165 3.930 3.950 74,411 -0.14(-3.42%)
Dec 27, 2022 4.110 4.280 4.040 4.090 169,204 -0.06(-1.45%)
Dec 23, 2022 4.160 4.180 4.020 4.150 68,976 -0.03(-0.72%)
Dec 22, 2022 4.320 4.320 4.060 4.180 67,955 -0.13(-3.02%)
Dec 21, 2022 4.330 4.430 4.300 4.310 65,720 +0.06(+1.41%)
Dec 20, 2022 4.130 4.395 4.067 4.250 82,630 +0.16(+3.91%)
Dec 19, 2022 4.150 4.230 4.020 4.090 95,825 -0.06(-1.45%)
Dec 16, 2022 4.250 4.370 4.150 4.150 119,516 -0.18(-4.16%)
Dec 15, 2022 4.480 4.500 4.306 4.330 95,100 -0.16(-3.56%)
Dec 14, 2022 4.550 4.660 4.420 4.490 170,462 -0.06(-1.32%)
Dec 13, 2022 4.740 4.740 4.420 4.550 158,636 +0.00(+0.00%)
Dec 12, 2022 4.550 4.680 4.400 4.550 115,535 -0.05(-1.09%)
Dec 09, 2022 4.670 4.840 4.550 4.600 68,659 -0.08(-1.71%)
Dec 08, 2022 4.690 4.830 4.620 4.680 97,360 +0.04(+0.86%)
Dec 07, 2022 4.820 4.910 4.600 4.640 122,538 -0.22(-4.53%)
Dec 06, 2022 4.970 5.040 4.810 4.860 68,446 -0.09(-1.82%)
Dec 05, 2022 5.040 5.240 4.942 4.950 67,837 -0.14(-2.75%)
Dec 02, 2022 4.930 5.140 4.830 5.090 170,460 +0.15(+3.04%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.