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
2018-01-12 2.28 2.28 2.28 2.28 100
2018-01-11 2.17 2.28 2.17 2.26 609
2018-01-10 2.10 2.13 2.10 2.13 400
2018-01-09 2.05 2.11 2.05 2.11 633
2018-01-08 2.02 2.04 2.02 2.04 147
2018-01-05 1.99 1.99 1.99 1.99 100
2018-01-04 2.00 2.00 2.00 2.00 700
2018-01-02 2.02 2.02 2.00 2.00 407
2017-12-29 1.98 1.98 1.95 1.98 1,921
2017-12-27 2.08 2.08 2.04 2.05 1,091
2017-12-26 2.09 2.13 2.05 2.09 600
2017-12-22 1.94 1.94 1.94 1.94 1
2017-12-19 1.95 1.95 1.94 1.94 2,400
2017-12-18 1.97 1.97 1.95 1.95 289
2017-12-15 1.93 1.96 1.93 1.96 1,171
2017-12-14 1.91 1.92 1.91 1.91 882
2017-12-13 1.91 1.91 1.86 1.86 400
2017-12-12 1.99 1.99 1.97 1.97 103
2017-12-11 1.95 1.98 1.95 1.98 214
2017-12-08 1.99 2.01 1.99 2.01 130
2017-12-07 1.97 1.97 1.96 1.96 1,977
2017-12-06 2.04 2.04 1.98 1.99 404
2017-12-05 1.98 2.00 1.98 1.98 472
2017-12-04 2.02 2.02 2.02 2.02 100
2017-12-01 1.93 1.97 1.93 1.97 600
2017-11-30 2.00 2.00 2.00 2.00 201
2017-11-29 1.98 1.99 1.98 1.99 200
2017-11-28 2.10 2.13 2.09 2.09 1,673
2017-11-27 2.12 2.12 2.12 2.12 80
2017-11-24 2.10 2.10 2.08 2.09 491

» More Lantronix Stock Price History

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