Lantronix Inc (LTRX) Historical Stock Data
3.23 ↓0.06 (-1.67%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LTRX is down -0.94% a day on average. There have been 13 days where Lantronix Inc closed green and 17 days where LTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.28 | 3.23 | ↓$0.05 (-1.52%) | 3.20 | 3.33 | 95.32K |
| 2024-04-23 | 3.21 | 3.29 | ↑$0.08 (2.34%) | 3.17 | 3.42 | 190.40K |
| 2024-04-22 | 3.11 | 3.17 | ↑$0.06 (1.93%) | 3.11 | 3.29 | 226.36K |
| 2024-04-19 | 3.13 | 3.08 | ↓$0.05 (-1.60%) | 3.08 | 3.21 | 149.46K |
| 2024-04-18 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.08 | 3.16 | 134.69K |
| 2024-04-17 | 3.24 | 3.11 | ↓$0.13 (-4.01%) | 3.11 | 3.24 | 178.20K |
| 2024-04-16 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.14 | 3.32 | 225.09K |
| 2024-04-15 | 3.31 | 3.16 | ↓$0.15 (-4.53%) | 3.15 | 3.31 | 205.74K |
| 2024-04-12 | 3.37 | 3.31 | ↓$0.06 (-1.78%) | 3.28 | 3.40 | 152K |
| 2024-04-11 | 3.38 | 3.39 | ↑$0.01 (0.30%) | 3.34 | 3.42 | 251.93K |
| 2024-04-10 | 3.37 | 3.37 | ↑$0.00 (0.00%) | 3.27 | 3.46 | 248.04K |
| 2024-04-09 | 3.29 | 3.37 | ↑$0.08 (2.43%) | 3.27 | 3.39 | 369.46K |
| 2024-04-08 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.19 | 3.30 | 459.45K |
| 2024-04-05 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.14 | 3.24 | 415.95K |
| 2024-04-04 | 3.38 | 3.15 | ↓$0.23 (-6.80%) | 3.14 | 3.41 | 612.62K |
| 2024-04-03 | 3.50 | 3.36 | ↓$0.14 (-4.00%) | 3.29 | 3.52 | 443.38K |
| 2024-04-02 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.48 | 3.56 | 248.38K |
| 2024-04-01 | 3.66 | 3.57 | ↓$0.09 (-2.46%) | 3.53 | 3.68 | 307.43K |
| 2024-03-28 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.55 | 3.67 | 217.18K |
| 2024-03-27 | 3.42 | 3.57 | ↑$0.15 (4.39%) | 3.40 | 3.58 | 295.61K |
| 2024-03-26 | 3.40 | 3.38 | ↓$0.02 (-0.74%) | 3.34 | 3.43 | 340.98K |
| 2024-03-25 | 3.60 | 3.40 | ↓$0.20 (-5.56%) | 3.38 | 3.61 | 398.21K |
| 2024-03-22 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.54 | 3.67 | 206.81K |
| 2024-03-21 | 3.60 | 3.61 | ↑$0.01 (0.28%) | 3.58 | 3.66 | 201K |
| 2024-03-20 | 3.63 | 3.56 | ↓$0.07 (-1.93%) | 3.50 | 3.63 | 223.03K |
| 2024-03-19 | 3.52 | 3.62 | ↑$0.10 (2.84%) | 3.46 | 3.80 | 450.68K |
| 2024-03-18 | 3.44 | 3.49 | ↑$0.05 (1.45%) | 3.42 | 3.53 | 251.54K |
| 2024-03-15 | 3.48 | 3.44 | ↓$0.04 (-1.15%) | 3.38 | 3.49 | 339.44K |
| 2024-03-14 | 3.69 | 3.49 | ↓$0.20 (-5.42%) | 3.47 | 3.70 | 306.50K |
| 2024-03-13 | 3.77 | 3.69 | ↓$0.08 (-2.12%) | 3.69 | 3.78 | 181.97K |
Create an account or log in to view more rows.
$LTRX lets see if it can hold the line
$LTRX Tomorrow
$LTRX where’s the WSB guys at? Still sleeping?
$LTRX Overpower the algos!
$LTRX The best investment you can make is an investment in yourself or another person
$LTRX nothing drops
$LTRX peak frustration
$LTRX Dumping started...
Get out while you can...
$LTRX the greatest stock of all time
will not bow to the shorts
oh yeah
$LTRX the end is near