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 )

3.610 +0.040 (+1.12%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.290 5.530 5.080 5.380 159,353 -0.01(-0.19%)
Jun 29, 2022 5.480 5.480 5.370 5.390 119,720 -0.05(-0.92%)
Jun 28, 2022 5.390 5.530 5.385 5.440 117,539 +0.02(+0.37%)
Jun 27, 2022 5.220 5.455 5.220 5.420 76,248 +0.20(+3.83%)
Jun 24, 2022 5.040 5.340 4.980 5.220 122,800 +0.27(+5.45%)
Jun 23, 2022 4.780 4.970 4.670 4.950 118,477 +0.24(+5.10%)
Jun 22, 2022 4.820 4.880 4.680 4.710 125,731 -0.14(-2.89%)
Jun 21, 2022 4.690 4.930 4.690 4.850 175,799 +0.20(+4.30%)
Jun 17, 2022 4.780 4.900 4.650 4.650 92,630 -0.14(-2.92%)
Jun 16, 2022 5.230 5.230 4.730 4.790 111,744 -0.56(-10.47%)
Jun 15, 2022 5.120 5.410 5.120 5.350 67,766 +0.22(+4.29%)
Jun 14, 2022 5.400 5.400 5.110 5.130 62,592 -0.27(-5.00%)
Jun 13, 2022 5.550 5.675 5.380 5.400 111,520 -0.40(-6.90%)
Jun 10, 2022 5.700 5.890 5.670 5.800 95,445 -0.03(-0.51%)
Jun 09, 2022 6.120 6.170 5.810 5.830 95,261 -0.37(-5.97%)
Jun 08, 2022 6.070 6.220 6.030 6.200 144,398 +0.07(+1.14%)
Jun 07, 2022 5.880 6.170 5.880 6.130 85,556 +0.19(+3.20%)
Jun 06, 2022 6.050 6.100 5.900 5.940 87,725 -0.06(-1.00%)
Jun 03, 2022 5.920 6.170 5.898 6.000 111,702 -0.02(-0.33%)
Jun 02, 2022 5.670 6.200 5.660 6.020 182,524 +0.38(+6.74%)
Jun 01, 2022 5.610 5.750 5.600 5.640 79,941 +0.01(+0.18%)
May 31, 2022 5.500 5.700 5.260 5.630 65,455 +0.10(+1.81%)
May 27, 2022 5.590 5.670 5.530 5.530 55,126 -0.03(-0.54%)
May 26, 2022 5.330 5.610 5.330 5.560 196,968 +0.29(+5.50%)
May 25, 2022 5.190 5.440 5.180 5.270 136,204 +0.01(+0.19%)
May 24, 2022 5.520 5.520 5.170 5.260 333,372 -0.33(-5.90%)
May 23, 2022 5.950 5.950 5.590 5.590 81,745 -0.27(-4.61%)
May 20, 2022 5.380 5.870 5.380 5.860 260,523 +0.07(+1.21%)
May 19, 2022 5.640 5.880 5.628 5.790 73,323 +0.07(+1.22%)
May 18, 2022 6.020 6.020 5.580 5.720 213,376 -0.33(-5.45%)
May 17, 2022 5.800 6.070 5.710 6.050 134,259 +0.33(+5.77%)
May 16, 2022 5.660 5.780 5.436 5.720 98,236 +0.01(+0.18%)
May 13, 2022 5.260 5.710 5.260 5.710 117,497 +0.46(+8.76%)
May 12, 2022 4.940 5.380 4.830 5.250 208,044 +0.24(+4.79%)
May 11, 2022 5.210 5.320 5.010 5.010 69,321 -0.22(-4.21%)
May 10, 2022 5.660 5.660 5.200 5.230 167,989 -0.34(-6.10%)
May 09, 2022 5.430 5.610 5.270 5.570 318,901 +0.00(+0.00%)
May 06, 2022 5.640 5.640 5.280 5.570 129,417 -0.10(-1.76%)
May 05, 2022 5.730 5.874 5.410 5.670 176,778 -0.06(-1.05%)
May 04, 2022 5.470 5.740 5.270 5.730 320,681 +0.32(+5.91%)
May 03, 2022 5.470 5.800 5.360 5.410 389,899 -0.12(-2.17%)
May 02, 2022 5.280 5.560 5.215 5.530 285,302 +0.27(+5.13%)
Apr 29, 2022 5.020 5.555 4.970 5.260 325,539 +0.19(+3.75%)
Apr 28, 2022 5.170 5.375 4.990 5.070 172,142 +0.00(+0.00%)
Apr 27, 2022 5.320 5.340 5.060 5.070 186,795 -0.25(-4.70%)
Apr 26, 2022 5.490 5.520 5.280 5.320 132,930 -0.16(-2.92%)
Apr 25, 2022 5.430 5.520 5.240 5.480 548,835 -0.04(-0.72%)
Apr 22, 2022 6.400 6.530 5.440 5.520 434,582 -0.91(-14.15%)
Apr 21, 2022 6.830 6.830 6.420 6.430 159,686 -0.35(-5.16%)
Apr 20, 2022 6.760 6.870 6.674 6.780 192,211 +0.13(+1.95%)
Apr 19, 2022 6.500 6.710 6.500 6.650 93,113 +0.11(+1.68%)
Apr 18, 2022 6.540 6.630 6.500 6.540 107,573 -0.01(-0.15%)
Apr 14, 2022 6.550 6.610 6.530 6.550 101,684 +0.04(+0.61%)
Apr 13, 2022 6.760 6.790 6.510 6.510 151,097 -0.28(-4.12%)
Apr 12, 2022 6.840 7.010 6.720 6.790 154,542 +0.02(+0.30%)
Apr 11, 2022 6.700 6.820 6.689 6.770 171,783 +0.01(+0.15%)
Apr 08, 2022 7.090 7.175 6.702 6.760 178,847 -0.33(-4.65%)
Apr 07, 2022 7.040 7.120 6.880 7.090 128,367 -0.01(-0.14%)
Apr 06, 2022 7.050 7.120 6.940 7.100 224,831 -0.04(-0.56%)
Apr 05, 2022 7.210 7.250 7.080 7.140 170,529 -0.04(-0.56%)
Apr 04, 2022 6.830 7.190 6.830 7.180 166,514 +0.36(+5.28%)
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.