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
2018-10-15 3.74 3.82 3.71 3.82 400
2018-10-12 3.72 3.81 3.58 3.74 5,070
2018-10-11 3.69 3.74 3.63 3.69 4,873
2018-10-10 3.70 3.77 3.70 3.725 2,570
2018-10-09 3.79 3.79 3.76 3.78 1,326
2018-10-08 3.93 3.93 3.71 3.71 4,529
2018-10-05 3.87 3.87 3.80 3.82 1,579
2018-10-04 3.97 3.97 3.87 3.87 3,665
2018-10-03 3.94 3.98 3.93 3.95 2,916
2018-10-02 4.01 4.02 3.93 3.98 4,157
2018-10-01 4.08 4.08 4.05 4.05 200
2018-09-28 4.06 4.10 4.01 4.10 3,198
2018-09-27 4.11 4.11 4.07 4.07 440
2018-09-26 4.16 4.16 4.07 4.10 2,604
2018-09-25 4.24 4.25 4.05 4.18 2,617
2018-09-24 4.04 4.29 4.03 4.27 10,069
2018-09-21 4.22 4.22 4.03 4.11 4,984
2018-09-20 4.11 4.34 4.11 4.28 6,054
2018-09-19 4.02 4.08 4.00 4.075 7,700
2018-09-18 3.94 4.19 3.94 4.01 53,143
2018-09-17 4.26 4.47 4.16 4.29 9,234
2018-09-14 4.51 4.75 4.145 4.20 13,762
2018-09-13 4.82 5.10 4.75 4.80 9,542
2018-09-12 5.66 5.66 4.83 5.15 14,490
2018-09-11 5.85 5.89 5.76 5.89 1,705
2018-09-10 5.95 5.95 5.79 5.90 1,875
2018-09-07 5.92 5.97 5.75 5.92 1,525
2018-09-06 5.58 6.02 5.55 5.83 10,113
2018-09-05 5.40 5.51 5.34 5.51 1,299
2018-09-04 5.37 5.48 5.35 5.44 2,807

» More Lantronix Stock Price History

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