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
2018-07-13 2.64 2.66 2.64 2.66 418
2018-07-12 2.66 2.66 2.66 2.66 205
2018-07-11 2.64 2.65 2.64 2.65 200
2018-07-10 2.71 2.71 2.65 2.68 624
2018-07-09 2.60 2.76 2.60 2.70 1,016
2018-07-06 2.81 2.83 2.81 2.81 308
2018-07-05 2.83 2.85 2.82 2.82 300
2018-07-03 2.87 2.87 2.83 2.83 114
2018-07-02 2.78 2.78 2.78 2.78 300
2018-06-29 2.82 2.83 2.82 2.82 100
2018-06-27 2.84 2.84 2.83 2.83 300
2018-06-26 2.69 2.87 2.69 2.82 4,824
2018-06-25 2.64 2.66 2.64 2.66 1,750
2018-06-22 2.77 2.77 2.72 2.77 100
2018-06-20 2.71 2.74 2.71 2.74 500
2018-06-19 2.78 2.78 2.68 2.68 431
2018-06-18 2.72 2.74 2.72 2.74 286
2018-06-15 2.72 2.77 2.72 2.77 800
2018-06-14 2.72 2.74 2.69 2.74 707
2018-06-13 2.80 2.80 2.74 2.74 700
2018-06-12 2.76 2.82 2.68 2.77 3,086
2018-06-11 2.77 2.91 2.70 2.87 8,431
2018-06-08 2.91 2.91 2.73 2.79 2,958
2018-06-07 3.01 3.01 2.88 2.99 3,247
2018-06-06 3.26 3.26 2.89 2.98 3,500
2018-06-05 3.39 3.49 3.32 3.36 31,522
2018-06-04 3.48 3.48 3.27 3.41 3,975
2018-06-01 3.29 3.49 3.26 3.48 32,805
2018-05-31 3.21 3.28 3.15 3.28 4,840
2018-05-30 3.04 3.15 3.04 3.15 2,198

» More Lantronix Stock Price History

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