Lantronix (LTRX) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free LTRX Stock Alerts $3.74 -0.01 (-0.27%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Lantronix Stock Price Performance5 Day Performance-0.80%1 Month Performance+14.37%3 Month Performance-7.65%6 Month Performance-32.12%Year-To-Date Performance-36.18%1 Year Performance-22.08% Receive LTRX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lantronix and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. LTRX Stock Chart for Tuesday, May, 28, 2024 LTRX Chart by TradingView Lantronix Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$3.75$3.75$3.78$3.66301,400 shs$140.93 million05/24/2024$3.77$3.75-0.53%$3.78$3.66301,437 shs$140.93 million05/23/2024$3.84$3.77-1.82%$3.89$3.75175,710 shs$141.68 million05/22/2024$3.74$3.84+2.67%$3.91$3.75237,070 shs$144.31 million05/21/2024$3.86$3.74-3.11%$3.85$3.72270,246 shs$140.55 million05/20/2024$4.01$3.86-3.74%$4.02$3.85187,967 shs$145.06 million Get the Latest News and Ratings for LTRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lantronix and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$4.10$4.01-2.20%$4.13$3.96174,446 shs$150.70 million05/16/2024$3.95$4.10+3.80%$4.11$3.86348,921 shs$154.08 million05/15/2024$3.78$3.95+4.50%$4.03$3.79322,149 shs$148.44 million05/14/2024$3.76$3.78+0.53%$3.92$3.76243,059 shs$142.05 million05/13/2024$3.53$3.76+6.52%$3.92$3.52604,349 shs$141.30 million05/10/2024$3.60$3.53-1.94%$3.67$3.45370,412 shs$132.66 million05/09/2024$3.74$3.60-3.61%$3.78$3.59357,494 shs$135.29 million05/08/2024$3.70$3.74+0.95%$3.80$3.70145,471 shs$140.36 million05/07/2024$3.74$3.70-1.07%$3.83$3.68313,848 shs$139.05 million05/06/2024$3.64$3.74+2.75%$3.99$3.65647,053 shs$140.55 million05/03/2024$3.68$3.64-1.09%$3.70$3.56261,956 shs$136.42 million05/02/2024$3.69$3.68-0.27%$3.73$3.56292,420 shs$137.93 million05/01/2024$3.76$3.69-1.86%$3.82$3.52469,356 shs$138.30 million04/30/2024$3.46$3.76+8.67%$4.05$3.68709,029 shs$140.93 million04/29/2024$3.27$3.46+5.81%$3.53$3.32363,471 shs$129.68 million04/26/2024$3.20$3.27+2.19%$3.31$3.18136,351 shs$122.56 million04/25/2024$3.23$3.20-0.93%$3.24$3.18117,264 shs$119.94 million04/24/2024$3.29$3.23-1.67%$3.33$3.2095,261 shs$121.06 million04/23/2024$3.17$3.29+3.63%$3.42$3.17190,395 shs$123.12 million04/22/2024$3.08$3.17+2.92%$3.29$3.11226,364 shs$118.81 million04/19/2024$3.15$3.08-2.22%$3.21$3.08149,161 shs$115.43 million04/18/2024$3.11$3.15+1.29%$3.16$3.08134,693 shs$118.06 million04/17/2024$3.23$3.11-3.72%$3.24$3.11178,204 shs$116.56 million04/16/2024$3.16$3.23+2.22%$3.32$3.14225,085 shs$121.06 million04/15/2024$3.31$3.16-4.53%$3.31$3.15205,547 shs$118.44 million04/12/2024$3.39$3.31-2.36%$3.39$3.28152,004 shs$124.06 million04/11/2024$3.37$3.39+0.59%$3.42$3.34251,925 shs$127.06 million04/10/2024$3.37$3.37$3.46$3.27248,041 shs$126.31 million04/09/2024$3.28$3.37+2.74%$3.39$3.27369,434 shs$126.31 million04/08/2024$3.17$3.28+3.47%$3.30$3.19459,445 shs$122.93 million04/05/2024$3.15$3.17+0.63%$3.24$3.14415,945 shs$118.81 million04/04/2024$3.36$3.15-6.25%$3.41$3.14612,600 shs$118.06 million04/03/2024$3.49$3.36-3.72%$3.52$3.29443,198 shs$125.93 million04/02/2024$3.57$3.49-2.24%$3.56$3.48248,310 shs$130.81 millionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/01/2024$3.56$3.57+0.28%$3.68$3.53307,425 shs$133.80 million03/29/2024$3.56$3.56$3.67$3.55217,177 shs$133.43 million03/28/2024$3.57$3.56-0.28%$3.66$3.55217,177 shs$133.43 million03/27/2024$3.38$3.57+5.78%$3.58$3.41294,593 shs$133.80 million03/26/2024$3.40$3.38-0.74%$3.43$3.34339,772 shs$126.50 million03/25/2024$3.55$3.40-4.23%$3.61$3.38397,939 shs$127.43 million03/22/2024$3.61$3.55-1.66%$3.66$3.54205,817 shs$133.05 million03/21/2024$3.56$3.61+1.40%$3.66$3.58200,985 shs$135.30 million03/20/2024$3.62$3.56-1.66%$3.63$3.50220,850 shs$133.42 million03/19/2024$3.49$3.62+3.72%$3.80$3.46450,665 shs$135.68 million03/18/2024$3.44$3.49+1.45%$3.53$3.42251,543 shs$130.81 million03/15/2024$3.49$3.44-1.43%$3.49$3.38339,442 shs$128.92 million03/14/2024$3.69$3.49-5.42%$3.70$3.47306,130 shs$130.81 million03/13/2024$3.79$3.69-2.64%$3.78$3.69181,970 shs$138.30 million03/12/2024$3.76$3.79+0.93%$3.83$3.69168,355 shs$142.05 million03/11/2024$3.81$3.76-1.44%$3.93$3.53429,803 shs$140.74 million03/08/2024$3.91$3.81-2.56%$3.95$3.77251,977 shs$142.80 million03/07/2024$3.86$3.91+1.30%$3.97$3.86163,440 shs$146.55 million03/06/2024$3.93$3.86-1.78%$4.00$3.86165,504 shs$144.67 million03/05/2024$3.98$3.93-1.26%$4.04$3.90126,497 shs$147.30 million03/04/2024$4.15$3.98-4.10%$4.14$3.88328,354 shs$149.17 million03/01/2024$4.05$4.15+2.47%$4.15$4.01818,678 shs$155.53 million02/29/2024$4.05$4.05$4.08$3.93456,854 shs$151.79 million02/28/2024$4.11$4.05-1.46%$4.14$3.95225,980 shs$151.79 million02/27/2024$4.11$4.11$4.16$4.08202,973 shs$154.04 million Related Companies: Frequency Electronics Stock Chart Harvard Bioscience Stock Chart ZeroFox Stock Chart Arbe Robotics Stock Chart AXT Stock Chart CSP Stock Chart Rekor Systems Stock Chart Satellogic Stock Chart Richardson Electronics Stock Chart ESS Tech Stock Chart Receive LTRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lantronix and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LTRX) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestWARNING about the death of the U.S. dollar…Colonial MetalsThe only AI company to buyPorter & CompanyBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsIs Artificial Intelligence the Biggest Bubble in History?InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lantronix, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.