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

Lantronix Inc (NQ: LTRX )

3.740 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	2.050	2.150	2.020	2.075	0	-0.03(-1.66%)
Apr 29, 2013	2.110	2.110	2.110	2.110	189	-0.05(-2.31%)
Apr 26, 2013	2.160	2.190	2.160	2.160	3,000	+0.00(+0.09%)
Apr 25, 2013	2.160	2.160	2.150	2.158	0	-0.00(-0.09%)
Apr 23, 2013	2.160	2.160	2.160	2.160	0	-0.08(-3.57%)
Apr 22, 2013	2.350	2.450	2.190	2.240	13,329	-0.11(-4.68%)
Apr 19, 2013	2.157	2.350	2.157	2.350	7,330	+0.11(+4.91%)
Apr 18, 2013	2.240	2.240	2.240	2.240	100	-0.05(-2.18%)
Apr 17, 2013	2.200	2.300	2.158	2.290	22,091	+0.06(+2.56%)
Apr 16, 2013	2.200	2.350	2.200	2.233	56,100	+0.03(+1.49%)
Apr 15, 2013	2.090	2.200	2.090	2.200	22,251	+0.07(+3.29%)
Apr 12, 2013	2.180	2.180	2.115	2.130	19,300	+0.00(+0.00%)
Apr 11, 2013	2.200	2.200	2.130	2.130	13,842	-0.07(-3.18%)
Apr 10, 2013	2.080	2.310	2.020	2.200	19,868	+0.09(+4.27%)
Apr 09, 2013	2.050	2.170	1.960	2.110	12,474	+0.02(+0.96%)
Apr 08, 2013	2.100	2.100	2.070	2.090	8,240	-0.02(-0.95%)
Apr 05, 2013	2.120	2.120	2.035	2.110	20,174	+0.02(+1.20%)
Apr 03, 2013	2.050	2.085	2.085	2.085	6,300	-0.04(-2.11%)
Apr 02, 2013	1.970	2.130	1.970	2.130	4,749	+0.03(+1.42%)
Apr 01, 2013	2.150	2.150	2.080	2.100	2,500	-0.05(-2.33%)
Mar 28, 2013	2.070	2.150	2.070	2.150	1,200	+0.02(+0.94%)
Mar 27, 2013	2.030	2.130	2.000	2.130	2,300	+0.03(+1.43%)
Mar 26, 2013	2.100	2.100	2.100	2.100	100	-0.02(-0.94%)
Mar 25, 2013	2.170	2.190	2.040	2.120	10,553	-0.07(-3.20%)
Mar 22, 2013	2.190	2.190	2.190	2.190	100	-0.01(-0.45%)
Mar 21, 2013	2.170	2.200	2.150	2.200	4,207	+0.01(+0.46%)
Mar 20, 2013	2.200	2.200	2.190	2.190	625	+0.00(+0.00%)
Mar 19, 2013	2.140	2.350	2.090	2.190	45,652	+0.11(+5.29%)
Mar 18, 2013	1.910	2.090	1.910	2.080	19,198	+0.09(+4.52%)
Mar 15, 2013	1.960	1.990	1.950	1.990	118,765	-0.01(-0.50%)
Mar 14, 2013	2.010	2.140	1.960	2.000	119,349	+0.00(+0.00%)
Mar 13, 2013	2.100	2.100	1.930	2.000	2,240	-0.06(-2.91%)
Mar 12, 2013	2.100	2.100	2.060	2.060	7,784	+0.01(+0.49%)
Mar 11, 2013	2.040	2.050	2.040	2.050	1,903	+0.02(+0.99%)
Mar 08, 2013	2.000	2.030	2.000	2.030	2,000	+0.05(+2.78%)
Mar 07, 2013	1.920	1.975	1.900	1.975	24,559	-0.02(-1.25%)
Mar 06, 2013	1.970	2.000	1.970	2.000	632	-0.04(-1.96%)
Mar 05, 2013	2.000	2.070	2.000	2.040	11,188	+0.04(+2.00%)
Mar 04, 2013	2.000	2.010	1.990	2.000	42,634	+0.05(+2.56%)
Mar 01, 2013	1.940	1.950	1.930	1.950	3,253	-0.02(-1.02%)
Feb 27, 2013	1.970	1.970	1.970	1.970	0	-0.03(-1.50%)
Feb 26, 2013	1.960	2.000	1.960	2.000	9,000	-0.01(-0.50%)
Feb 22, 2013	2.010	2.050	2.010	2.010	3,811	-0.08(-3.75%)
Feb 21, 2013	2.000	2.088	1.980	2.088	4,590	-0.03(-1.36%)
Feb 19, 2013	2.120	2.117	2.117	2.117	13,000	-0.00(-0.13%)
Feb 15, 2013	2.150	2.165	2.050	2.120	142,169	-0.06(-2.75%)
Feb 14, 2013	2.200	2.201	2.180	2.180	17,800	+0.00(+0.00%)
Feb 13, 2013	2.180	2.180	2.180	2.180	183	-0.02(-0.91%)
Feb 12, 2013	2.260	2.260	2.200	2.200	22,139	-0.05(-2.22%)
Feb 11, 2013	2.260	2.260	2.210	2.250	10,423	+0.04(+1.81%)
Feb 08, 2013	2.200	2.300	2.179	2.210	51,456	-0.03(-1.34%)
Feb 07, 2013	2.052	2.240	2.050	2.240	48,981	+0.19(+9.27%)
Feb 06, 2013	2.000	2.050	1.990	2.050	16,275	+0.12(+6.22%)
Feb 04, 2013	1.950	1.995	1.930	1.930	22,312	-0.02(-1.02%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lantronix Inc (NQ: LTRX )

Historical Prices