Lantronix Inc (LTRX)

LTRX
🏛️ États-Unis →
4.49
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.62 7.84 7.58 7.83 0.1M
2021-12-30 7.59 7.70 7.54 7.64 0.1M
2021-12-29 7.61 7.74 7.45 7.58 0.1M
2021-12-28 7.71 7.84 7.59 7.66 0.2M
2021-12-27 7.65 7.80 7.53 7.77 0.3M
2021-12-23 7.21 7.80 7.20 7.57 0.3M
2021-12-22 7.05 7.14 6.96 7.11 0.1M
2021-12-21 6.83 7.05 6.74 7.00 0.1M
2021-12-20 6.56 6.79 6.55 6.74 0.1M
2021-12-17 6.68 6.83 6.55 6.73 0.1M
2021-12-16 7.00 7.07 6.59 6.67 0.2M
2021-12-15 6.62 6.97 6.35 6.92 0.3M
2021-12-14 6.62 6.70 6.46 6.65 0.2M
2021-12-13 7.02 7.11 6.63 6.70 0.3M
2021-12-10 7.06 7.15 6.96 7.05 0.3M
2021-12-09 7.15 7.34 7.01 7.01 0.2M
2021-12-08 7.29 7.44 7.16 7.23 0.3M
2021-12-07 6.93 7.15 6.78 7.05 0.2M
2021-12-06 6.77 6.93 6.62 6.81 0.1M
2021-12-03 7.00 7.03 6.61 6.71 0.3M
2021-12-02 6.93 7.08 6.79 7.02 0.3M
2021-12-01 7.30 7.48 6.92 6.95 0.3M
2021-11-30 6.93 7.28 6.90 7.17 0.3M
2021-11-29 7.30 7.30 6.91 7.03 0.5M
2021-11-26 7.07 7.34 7.07 7.26 0.2M
2021-11-24 7.41 7.43 7.07 7.26 0.6M
2021-11-23 7.80 8.05 7.26 7.38 0.5M
2021-11-22 7.75 7.91 7.50 7.68 0.5M
2021-11-19 7.75 8.00 7.55 7.69 0.6M
2021-11-18 7.67 8.00 7.53 7.88 1.9M
2021-11-17 8.84 9.20 8.84 8.99 0.5M
2021-11-16 8.80 8.87 8.65 8.75 0.2M
2021-11-15 9.10 9.25 8.69 8.80 0.3M
2021-11-12 8.50 9.43 8.50 9.05 0.5M
2021-11-11 9.77 9.77 7.85 8.29 1.0M
2021-11-10 9.83 9.91 9.41 9.77 0.2M
2021-11-09 10.11 10.20 9.74 9.91 0.2M
2021-11-08 9.96 10.25 9.69 9.97 0.4M
2021-11-05 9.49 9.90 9.38 9.80 0.3M
2021-11-04 9.56 9.56 9.32 9.50 0.2M
2021-11-03 9.33 9.59 9.20 9.42 0.2M
2021-11-02 9.72 9.89 9.10 9.42 0.3M
2021-11-01 9.80 10.00 9.22 9.65 0.5M
2021-10-29 9.38 10.05 9.16 9.70 0.7M
2021-10-28 8.10 9.57 8.10 9.36 1.2M
2021-10-27 8.14 8.17 7.92 8.09 0.3M
2021-10-26 7.57 8.17 7.57 8.14 0.6M
2021-10-25 7.40 7.64 7.37 7.52 0.3M
2021-10-22 7.03 7.36 6.91 7.36 0.4M
2021-10-21 7.16 7.16 6.84 7.04 0.1M
2021-10-20 7.03 7.37 7.00 7.18 0.2M
2021-10-19 6.97 7.14 6.88 7.03 0.1M
2021-10-18 7.00 7.24 6.81 6.94 0.2M
2021-10-15 6.92 7.23 6.88 7.00 0.2M
2021-10-14 6.71 6.90 6.48 6.84 0.1M
2021-10-13 6.62 6.97 6.58 6.68 0.3M
2021-10-12 6.11 6.77 6.11 6.61 0.4M
2021-10-11 6.13 6.21 5.95 6.02 0.1M
2021-10-08 6.22 6.23 6.08 6.13 0.0M
2021-10-07 6.03 6.25 6.03 6.16 0.1M
2021-10-06 6.06 6.16 5.95 6.02 0.1M
2021-10-05 6.01 6.19 5.95 6.16 0.1M
2021-10-04 6.15 6.27 5.95 6.02 0.1M
2021-10-01 5.82 6.26 5.79 6.15 0.1M
2021-09-30 5.95 6.00 5.68 5.82 0.1M
2021-09-29 6.26 6.39 5.84 5.87 0.1M
2021-09-28 6.11 6.38 6.04 6.29 0.2M
2021-09-27 6.06 6.20 6.00 6.14 0.2M
2021-09-24 6.19 6.24 5.93 6.05 0.1M
2021-09-23 6.05 6.24 6.03 6.19 0.1M
2021-09-22 6.13 6.22 5.92 5.99 0.2M
2021-09-21 5.92 6.20 5.92 6.13 0.2M
2021-09-20 5.58 5.95 5.50 5.84 0.2M
2021-09-17 6.12 6.19 5.63 5.71 0.4M
2021-09-16 6.35 6.41 6.05 6.11 0.1M
2021-09-15 6.15 6.35 6.06 6.34 0.1M
2021-09-14 6.24 6.42 6.15 6.19 0.2M
2021-09-13 6.64 6.66 6.18 6.24 0.2M
2021-09-10 6.78 6.85 6.60 6.64 0.2M
2021-09-09 6.69 6.89 6.65 6.77 0.4M
2021-09-08 6.40 6.89 6.30 6.75 0.4M
2021-09-07 6.33 6.54 6.23 6.38 0.2M
2021-09-03 6.49 6.55 6.10 6.33 0.1M
2021-09-02 6.46 6.58 6.16 6.48 0.2M
2021-09-01 6.40 6.58 6.17 6.46 0.4M
2021-08-31 6.11 6.46 6.00 6.42 0.5M
2021-08-30 5.72 6.05 5.71 6.03 0.4M
2021-08-27 5.50 5.72 5.45 5.64 0.6M
2021-08-26 5.24 5.29 5.09 5.26 0.2M
2021-08-25 5.10 5.30 5.08 5.17 0.1M
2021-08-24 4.73 5.15 4.70 5.08 0.1M
2021-08-23 4.85 4.88 4.69 4.73 0.1M
2021-08-20 4.77 4.85 4.71 4.79 0.0M
2021-08-19 4.62 4.99 4.58 4.78 0.1M
2021-08-18 4.68 4.82 4.59 4.68 0.1M
2021-08-17 4.69 4.73 4.55 4.68 0.1M
2021-08-16 4.86 4.87 4.65 4.76 0.1M
2021-08-13 5.01 5.01 4.81 4.88 0.2M
2021-08-12 5.07 5.07 4.97 5.04 0.0M
2021-08-11 5.22 5.22 4.97 5.09 0.1M
2021-08-10 5.10 5.21 5.08 5.21 0.1M
2021-08-09 5.07 5.13 4.87 5.09 0.1M
2021-08-06 5.00 5.02 4.89 4.91 0.1M
2021-08-05 4.99 5.00 4.88 5.00 0.1M
2021-08-04 4.98 4.99 4.85 4.95 0.1M
2021-08-03 5.18 5.18 4.94 5.03 0.1M
2021-08-02 5.32 5.32 5.09 5.15 0.1M
2021-07-30 5.16 5.26 5.13 5.26 0.1M
2021-07-29 5.21 5.25 5.10 5.19 0.0M
2021-07-28 5.03 5.22 5.02 5.21 0.1M
2021-07-27 5.24 5.24 4.90 5.00 0.1M
2021-07-26 5.35 5.35 5.16 5.22 0.1M
2021-07-23 5.08 5.25 5.08 5.19 0.1M
2021-07-22 5.12 5.19 5.00 5.08 0.0M
2021-07-21 4.99 5.22 4.92 5.12 0.1M
2021-07-20 4.87 5.07 4.84 4.93 0.1M
2021-07-19 4.87 4.88 4.67 4.80 0.1M
2021-07-16 5.11 5.11 4.87 4.88 0.1M
2021-07-15 5.07 5.28 4.95 5.04 0.1M
2021-07-14 5.26 5.32 5.10 5.13 0.1M
2021-07-13 5.43 5.45 5.22 5.27 0.1M
2021-07-12 5.58 5.59 5.33 5.46 0.1M
2021-07-09 5.38 5.59 5.35 5.59 0.1M
2021-07-08 5.23 5.40 5.20 5.35 0.1M
2021-07-07 5.34 5.37 5.20 5.27 0.1M
2021-07-06 5.23 5.31 5.21 5.31 0.1M
2021-07-02 5.14 5.20 5.07 5.18 0.1M
2021-07-01 5.20 5.21 4.90 5.12 0.1M
2021-06-30 5.24 5.24 5.12 5.16 0.1M
2021-06-29 5.26 5.28 5.20 5.25 0.1M
2021-06-28 5.21 5.35 5.18 5.26 0.1M
2021-06-25 5.36 5.40 5.16 5.19 0.1M
2021-06-24 5.31 5.40 5.13 5.36 0.1M
2021-06-23 5.21 5.25 5.09 5.22 0.1M
2021-06-22 5.32 5.32 5.11 5.16 0.1M
2021-06-21 5.46 5.50 5.23 5.36 0.1M
2021-06-18 5.60 5.61 5.31 5.41 0.1M
2021-06-17 5.62 5.72 5.56 5.60 0.1M
2021-06-16 5.73 5.73 5.61 5.61 0.1M
2021-06-15 5.78 5.78 5.66 5.73 0.1M
2021-06-14 5.57 5.70 5.52 5.69 0.1M
2021-06-11 5.60 5.65 5.51 5.55 0.1M
2021-06-10 5.58 5.62 5.46 5.57 0.1M
2021-06-09 5.55 5.64 5.53 5.56 0.1M
2021-06-08 5.69 5.75 5.55 5.55 0.1M
2021-06-07 5.56 5.68 5.52 5.65 0.1M
2021-06-04 5.59 5.64 5.51 5.54 0.1M
2021-06-03 5.60 5.64 5.50 5.60 0.1M
2021-06-02 5.67 5.69 5.55 5.60 0.1M
2021-06-01 5.58 5.69 5.57 5.65 0.1M
2021-05-28 5.45 5.57 5.37 5.56 0.1M
2021-05-27 5.41 5.54 5.34 5.41 0.1M
2021-05-26 5.32 5.43 5.08 5.39 0.1M
2021-05-25 5.51 5.58 5.26 5.27 0.1M
2021-05-24 5.51 5.60 5.40 5.51 0.1M
2021-05-21 5.42 5.52 5.35 5.46 0.1M
2021-05-20 5.41 5.48 5.31 5.35 0.1M
2021-05-19 5.40 5.53 5.22 5.38 0.2M
2021-05-18 5.25 5.68 5.22 5.55 0.5M
2021-05-17 5.15 5.19 4.97 4.99 0.1M
2021-05-14 4.95 5.18 4.88 5.07 0.2M
2021-05-13 4.86 5.03 4.85 4.96 0.2M
2021-05-12 4.97 5.03 4.82 4.87 0.2M
2021-05-11 5.03 5.14 4.93 5.01 0.2M
2021-05-10 5.37 5.39 5.05 5.08 0.4M
2021-05-07 5.58 5.68 5.36 5.36 0.2M
2021-05-06 5.66 5.70 5.44 5.61 0.2M
2021-05-05 6.00 6.03 5.62 5.68 0.2M
2021-05-04 5.97 6.05 5.53 5.95 0.3M
2021-05-03 5.53 5.97 5.53 5.93 0.5M
2021-04-30 5.22 5.59 5.15 5.46 0.4M
2021-04-29 5.09 5.22 4.78 5.13 0.4M
2021-04-28 4.90 4.93 4.70 4.78 0.1M
2021-04-27 4.97 5.02 4.73 4.87 0.2M
2021-04-26 4.82 4.98 4.76 4.90 0.2M
2021-04-23 4.68 4.81 4.64 4.72 0.1M
2021-04-22 4.52 4.62 4.50 4.60 0.1M
2021-04-21 4.41 4.55 4.37 4.49 0.1M
2021-04-20 4.69 4.74 4.32 4.38 0.2M
2021-04-19 4.87 4.95 4.56 4.64 0.1M
2021-04-16 4.78 4.89 4.66 4.87 0.3M
2021-04-15 4.44 4.80 4.39 4.70 0.3M
2021-04-14 4.47 4.64 4.40 4.43 0.1M
2021-04-13 4.63 4.72 4.35 4.49 0.1M
2021-04-12 4.66 4.72 4.51 4.62 0.1M
2021-04-09 4.72 4.79 4.47 4.58 0.1M
2021-04-08 4.61 4.84 4.56 4.71 0.1M
2021-04-07 4.55 4.65 4.45 4.55 0.1M
2021-04-06 4.73 4.74 4.51 4.54 0.1M
2021-04-05 4.61 4.74 4.50 4.66 0.1M
2021-04-01 4.58 4.64 4.48 4.56 0.1M
2021-03-31 4.52 4.61 4.35 4.57 0.1M
2021-03-30 4.33 4.55 4.24 4.52 0.1M
2021-03-29 4.47 4.49 4.06 4.33 0.2M
2021-03-26 4.49 4.50 4.26 4.44 0.1M
2021-03-25 4.33 4.48 4.11 4.45 0.2M
2021-03-24 4.57 4.64 4.37 4.39 0.1M
2021-03-23 4.72 4.72 4.46 4.53 0.2M
2021-03-22 4.82 4.83 4.65 4.72 0.1M
2021-03-19 4.65 4.73 4.53 4.72 0.1M
2021-03-18 4.68 4.74 4.51 4.65 0.1M
2021-03-17 4.60 4.78 4.52 4.76 0.1M
2021-03-16 4.77 4.78 4.55 4.61 0.1M
2021-03-15 4.71 4.81 4.63 4.75 0.1M
2021-03-12 4.72 4.78 4.60 4.66 0.1M
2021-03-11 4.72 4.81 4.65 4.69 0.1M
2021-03-10 4.65 4.73 4.44 4.65 0.2M
2021-03-09 4.44 4.58 4.36 4.58 0.1M
2021-03-08 4.46 4.56 4.25 4.33 0.1M
2021-03-05 4.57 4.57 4.14 4.40 0.2M
2021-03-04 4.65 4.75 4.37 4.55 0.3M
2021-03-03 4.83 4.89 4.65 4.66 0.1M
2021-03-02 4.87 4.87 4.68 4.73 0.1M
2021-03-01 4.85 4.93 4.78 4.83 0.1M
2021-02-26 4.85 5.04 4.67 4.68 0.2M
2021-02-25 5.30 5.41 4.80 4.80 0.4M
2021-02-24 5.37 5.53 5.29 5.31 0.2M
2021-02-23 5.42 5.47 5.00 5.29 0.4M
2021-02-22 5.72 6.00 5.51 5.56 0.5M
2021-02-19 5.67 5.89 5.61 5.75 0.4M
2021-02-18 4.98 5.84 4.98 5.50 1.0M
2021-02-17 5.08 5.14 4.92 5.02 0.3M
2021-02-16 4.81 5.14 4.75 5.12 0.5M
2021-02-12 4.60 4.85 4.50 4.75 0.5M
2021-02-11 5.17 5.17 4.90 4.97 0.3M
2021-02-10 5.09 5.20 4.88 5.09 0.3M
2021-02-09 5.02 5.09 4.93 5.02 0.3M
2021-02-08 4.79 5.13 4.79 4.98 0.4M
2021-02-05 4.77 4.84 4.63 4.78 0.2M
2021-02-04 4.59 4.72 4.57 4.72 0.2M
2021-02-03 4.40 4.61 4.40 4.55 0.2M
2021-02-02 4.57 4.64 4.51 4.62 0.1M
2021-02-01 4.50 4.60 4.42 4.55 0.2M
2021-01-29 4.48 4.65 4.48 4.50 0.2M
2021-01-28 4.50 4.66 4.41 4.48 0.1M
2021-01-27 4.56 4.57 4.42 4.47 0.1M
2021-01-26 4.86 4.88 4.56 4.57 0.2M
2021-01-25 4.74 4.86 4.67 4.81 0.2M
2021-01-22 4.75 4.80 4.65 4.71 0.2M
2021-01-21 4.89 4.89 4.65 4.77 0.2M
2021-01-20 4.80 4.92 4.80 4.88 0.3M
2021-01-19 4.52 4.87 4.52 4.77 0.3M
2021-01-15 4.56 4.63 4.44 4.51 0.1M
2021-01-14 4.57 4.74 4.55 4.65 0.2M
2021-01-13 4.72 4.75 4.54 4.54 0.1M
2021-01-12 4.75 4.78 4.65 4.72 0.1M
2021-01-11 4.74 4.82 4.60 4.75 0.1M
2021-01-08 4.74 4.84 4.66 4.75 0.1M
2021-01-07 4.70 4.84 4.50 4.70 0.2M
2021-01-06 4.55 4.74 4.48 4.54 0.2M
2021-01-05 4.26 4.61 4.26 4.54 0.1M
2021-01-04 4.45 4.56 4.16 4.31 0.1M