Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Lantronix Inc (NQ: LTRX )

3.730 -0.070 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.800 3.860 3.710 3.730 190,157 -0.07(-1.84%)
Jul 11, 2024 3.760 3.900 3.743 3.800 186,640 +0.05(+1.33%)
Jul 10, 2024 3.620 3.790 3.620 3.750 169,244 +0.11(+3.02%)
Jul 09, 2024 3.680 3.710 3.620 3.640 230,814 -0.03(-0.82%)
Jul 08, 2024 3.580 3.685 3.580 3.670 219,414 +0.09(+2.51%)
Jul 05, 2024 3.620 3.665 3.530 3.580 121,181 -0.03(-0.83%)
Jul 03, 2024 3.610 3.700 3.610 3.610 68,677 +0.01(+0.28%)
Jul 02, 2024 3.610 3.630 3.550 3.600 171,752 -0.01(-0.28%)
Jul 01, 2024 3.550 3.650 3.520 3.610 290,690 +0.06(+1.69%)
Jun 28, 2024 3.580 3.620 3.530 3.550 388,903 -0.01(-0.28%)
Jun 27, 2024 3.650 3.699 3.540 3.560 170,708 -0.10(-2.73%)
Jun 26, 2024 3.480 3.670 3.460 3.660 160,483 +0.14(+3.98%)
Jun 25, 2024 3.580 3.620 3.480 3.520 131,912 -0.06(-1.68%)
Jun 24, 2024 3.650 3.679 3.580 3.580 94,626 -0.06(-1.65%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.