Lantronix Inc (LTRX) Historical Stock Data
5.02 ↑0.18 (3.72%)
As of January 31, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, LTRX is up 0.13% a day on average. There have been 14 days where Lantronix Inc closed green and 16 days where LTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 4.69 | 4.84 | ↑$0.15 (3.20%) | 4.66 | 5.07 | 622.87K |
| 2023-01-27 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.68 | 4.80 | 206.03K |
| 2023-01-26 | 4.58 | 4.66 | ↑$0.08 (1.75%) | 4.41 | 4.70 | 477.27K |
| 2023-01-25 | 4.16 | 4.40 | ↑$0.24 (5.77%) | 4.16 | 4.45 | 881.24K |
| 2023-01-24 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.22 | 4.39 | 68.41K |
| 2023-01-23 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.20 | 4.29 | 156.76K |
| 2023-01-20 | 4.13 | 4.25 | ↑$0.12 (2.91%) | 4.13 | 4.29 | 184.46K |
| 2023-01-19 | 4.21 | 4.13 | ↓$0.08 (-1.90%) | 4.11 | 4.32 | 150.17K |
| 2023-01-18 | 4.33 | 4.24 | ↓$0.09 (-2.08%) | 4.17 | 4.41 | 110.73K |
| 2023-01-17 | 4.33 | 4.28 | ↓$0.05 (-1.15%) | 4.28 | 4.56 | 127.13K |
| 2023-01-13 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.34 | 4.58 | 86.22K |
| 2023-01-12 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.40 | 4.60 | 83.90K |
| 2023-01-11 | 4.57 | 4.44 | ↓$0.13 (-2.84%) | 4.41 | 4.69 | 110.35K |
| 2023-01-10 | 4.69 | 4.60 | ↓$0.09 (-1.92%) | 4.59 | 4.86 | 152.05K |
| 2023-01-09 | 4.49 | 4.71 | ↑$0.22 (4.90%) | 4.49 | 4.83 | 90.48K |
| 2023-01-06 | 4.35 | 4.45 | ↑$0.10 (2.30%) | 4.30 | 4.58 | 75.13K |
| 2023-01-05 | 4.42 | 4.29 | ↓$0.13 (-2.94%) | 4.24 | 4.42 | 28.26K |
| 2023-01-04 | 4.31 | 4.45 | ↑$0.14 (3.25%) | 4.25 | 4.57 | 120.28K |
| 2023-01-03 | 4.54 | 4.31 | ↓$0.23 (-4.96%) | 4.17 | 4.54 | 53.59K |
| 2022-12-30 | 4.09 | 4.32 | ↑$0.23 (5.62%) | 4.06 | 4.34 | 134.94K |
| 2022-12-29 | 4.03 | 4.17 | ↑$0.14 (3.47%) | 4.00 | 4.27 | 126.08K |
| 2022-12-28 | 4.06 | 3.95 | ↓$0.11 (-2.71%) | 3.93 | 4.15 | 74.31K |
| 2022-12-27 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.04 | 4.28 | 169.08K |
| 2022-12-23 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.02 | 4.18 | 68.91K |
| 2022-12-22 | 4.32 | 4.18 | ↓$0.14 (-3.24%) | 4.10 | 4.32 | 67.92K |
| 2022-12-21 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.30 | 4.43 | 65.72K |
| 2022-12-20 | 4.13 | 4.25 | ↑$0.12 (2.91%) | 4.08 | 4.40 | 82.63K |
| 2022-12-19 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.02 | 4.21 | 95.69K |
| 2022-12-16 | 4.25 | 4.15 | ↓$0.10 (-2.35%) | 4.15 | 4.37 | 105.61K |
| 2022-12-15 | 4.48 | 4.33 | ↓$0.15 (-3.35%) | 4.31 | 4.50 | 95.10K |
Create an account or log in to view more rows.
$LTRX we had no volume for days before the last big rip
$LTRX just hold no panic
$LTRX all in
$LTRX bear trap
$LTRX LFFGG
$LTRX I love you!
$LTRX we just getting started
$LTRX hint hint this is when you buy a few
$LTRX shorters eat my shit
$LTRX I still don’t wanna buy it