LANTRONIX Historical Stock Price

Below is the stock price history for Lantronix LTRX. Data is recorded each day for the historical open, high, low, close and volume. The Lantronix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lantronix Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 1.90 1.90 1.90 1.90 100
2017-11-15 1.89 1.90 1.89 1.89 255
2017-11-14 1.91 1.91 1.90 1.90 225
2017-11-13 1.99 1.99 1.93 1.94 900
2017-11-10 1.87 1.91 1.85 1.91 800
2017-11-08 1.94 1.94 1.87 1.87 323
2017-11-07 1.89 1.91 1.89 1.91 740
2017-11-06 1.84 1.89 1.84 1.89 4,120
2017-11-03 1.92 1.92 1.80 1.80 1,420
2017-11-02 1.93 1.95 1.93 1.95 1,391
2017-11-01 1.87 2.03 1.86 1.93 3,075
2017-10-31 1.81 1.92 1.81 1.83 705
2017-10-30 1.90 1.90 1.80 1.80 900
2017-10-27 2.25 2.27 1.95 1.95 1,195
2017-10-26 2.12 2.14 2.07 2.07 350
2017-10-25 2.10 2.11 2.07 2.11 720
2017-10-24 2.11 2.12 2.10 2.12 475
2017-10-23 2.14 2.14 2.14 2.14 100
2017-10-20 2.07 2.07 2.07 2.07 100
2017-10-19 2.05 2.09 2.05 2.09 779
2017-10-18 2.04 2.14 2.04 2.07 467
2017-10-16 2.12 2.12 2.12 2.12 1,051
2017-10-12 2.17 2.18 2.17 2.18 685
2017-10-11 2.20 2.20 2.20 2.20 61
2017-10-10 2.18 2.18 2.18 2.18 100
2017-10-09 2.30 2.30 2.17 2.19 500
2017-10-06 2.28 2.28 2.28 2.28 100
2017-10-05 2.22 2.26 2.18 2.26 634
2017-10-04 2.37 2.38 2.18 2.21 1,386
2017-10-03 2.40 2.40 2.40 2.40 100

» More Lantronix Stock Price History

To see other companies like Lantronix (LTRX), view our stock market today for news, and other data.