Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lantronix Inc (NQ: LTRX )

3.640 +0.040 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.600 3.650 3.570 3.640 150,415 +0.04(+1.11%)
Jun 20, 2024 3.550 3.660 3.545 3.600 106,709 +0.03(+0.84%)
Jun 18, 2024 3.740 3.770 3.570 3.570 148,462 -0.19(-5.05%)
Jun 17, 2024 3.660 3.800 3.660 3.760 190,954 +0.17(+4.74%)
Jun 14, 2024 3.630 3.710 3.580 3.590 105,195 -0.10(-2.71%)
Jun 13, 2024 3.660 3.720 3.550 3.690 236,498 +0.07(+1.93%)
Jun 12, 2024 3.800 3.820 3.610 3.620 283,150 -0.10(-2.69%)
Jun 11, 2024 3.970 3.980 3.620 3.720 352,942 -0.27(-6.77%)
Jun 10, 2024 3.850 4.000 3.830 3.990 359,624 +0.22(+5.84%)
Jun 07, 2024 3.820 3.840 3.720 3.770 141,052 -0.07(-1.82%)
Jun 06, 2024 3.830 3.875 3.755 3.840 116,266 +0.05(+1.32%)
Jun 05, 2024 3.780 3.810 3.710 3.790 173,334 +0.02(+0.53%)
Jun 04, 2024 3.820 3.820 3.680 3.770 174,502 -0.05(-1.31%)
Jun 03, 2024 4.000 4.020 3.810 3.820 254,916 -0.16(-4.02%)
May 31, 2024 3.890 3.990 3.850 3.980 141,834 +0.11(+2.84%)
May 30, 2024 3.780 3.900 3.695 3.870 221,665 +0.10(+2.65%)
May 29, 2024 3.710 3.870 3.680 3.770 215,902 +0.03(+0.80%)
May 28, 2024 3.830 3.900 3.710 3.740 280,409 -0.01(-0.27%)
May 24, 2024 3.770 3.780 3.660 3.750 301,442 -0.02(-0.53%)
May 23, 2024 3.850 3.890 3.745 3.770 175,836 -0.07(-1.82%)
May 22, 2024 3.760 3.910 3.750 3.840 237,070 +0.10(+2.67%)
May 21, 2024 3.850 3.850 3.720 3.740 270,248 -0.12(-3.11%)
May 20, 2024 4.010 4.020 3.850 3.860 188,222 -0.15(-3.74%)
May 17, 2024 4.130 4.130 3.960 4.010 174,470 -0.09(-2.20%)
May 16, 2024 3.950 4.110 3.860 4.100 348,921 +0.15(+3.80%)
May 15, 2024 3.820 4.030 3.790 3.950 322,751 +0.17(+4.50%)
May 14, 2024 3.760 3.920 3.760 3.780 243,270 +0.02(+0.53%)
May 13, 2024 3.520 3.915 3.520 3.760 605,891 +0.23(+6.52%)
May 10, 2024 3.630 3.670 3.430 3.530 370,716 -0.07(-1.94%)
May 09, 2024 3.750 3.790 3.590 3.600 357,751 -0.13(-3.61%)
May 08, 2024 3.710 3.800 3.700 3.735 146,749 +0.03(+0.95%)
May 07, 2024 3.780 3.830 3.680 3.700 314,108 -0.04(-1.07%)
May 06, 2024 3.750 3.990 3.650 3.740 651,251 +0.10(+2.75%)
May 03, 2024 3.700 3.700 3.560 3.640 262,437 -0.04(-1.09%)
May 02, 2024 3.730 3.730 3.561 3.680 292,428 -0.01(-0.27%)
May 01, 2024 3.720 3.820 3.520 3.690 470,656 -0.07(-1.86%)
Apr 30, 2024 3.810 4.050 3.680 3.760 709,031 +0.30(+8.67%)
Apr 29, 2024 3.320 3.530 3.320 3.460 483,965 +0.19(+5.81%)
Apr 26, 2024 3.200 3.320 3.170 3.270 136,352 +0.07(+2.19%)
Apr 25, 2024 3.230 3.240 3.180 3.200 117,264 -0.03(-0.93%)
Apr 24, 2024 3.280 3.330 3.200 3.230 95,322 -0.06(-1.67%)
Apr 23, 2024 3.210 3.420 3.170 3.285 190,395 +0.12(+3.63%)
Apr 22, 2024 3.110 3.290 3.110 3.170 226,364 +0.09(+2.92%)
Apr 19, 2024 3.130 3.210 3.080 3.080 149,461 -0.07(-2.22%)
Apr 18, 2024 3.120 3.160 3.080 3.150 134,694 +0.04(+1.29%)
Apr 17, 2024 3.240 3.240 3.110 3.110 178,204 -0.12(-3.72%)
Apr 16, 2024 3.210 3.317 3.135 3.230 225,085 +0.07(+2.22%)
Apr 15, 2024 3.310 3.310 3.145 3.160 205,741 -0.15(-4.53%)
Apr 12, 2024 3.370 3.395 3.280 3.310 152,004 -0.08(-2.36%)
Apr 11, 2024 3.380 3.420 3.340 3.390 251,928 +0.02(+0.59%)
Apr 10, 2024 3.370 3.460 3.265 3.370 248,041 +0.00(+0.00%)
Apr 09, 2024 3.290 3.390 3.270 3.370 369,461 +0.09(+2.74%)
Apr 08, 2024 3.260 3.300 3.190 3.280 459,445 +0.11(+3.47%)
Apr 05, 2024 3.160 3.240 3.140 3.170 416,159 +0.02(+0.63%)
Apr 04, 2024 3.380 3.408 3.140 3.150 612,616 -0.21(-6.25%)
Apr 03, 2024 3.500 3.523 3.285 3.360 443,376 -0.13(-3.72%)
Apr 02, 2024 3.520 3.555 3.480 3.490 248,382 -0.08(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.