Free Trial

Lantronix (LTRX) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free LTRX Stock Alerts
$3.77
-0.07 (-1.82%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lantronix Stock Price Performance

5 Day
Performance
-5.99%
1 Month
Performance
+14.76%
3 Month
Performance
-7.82%
6 Month
Performance
-29.14%
Year-To-Date
Performance
-35.67%
1 Year
Performance
-17.51%
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

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

LTRX Stock Chart for Friday, May, 24, 2024

LTRX Chart by TradingView

Lantronix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$3.74$3.84
+2.67%		$3.91$3.75237,070 shs$144.31 million
05/21/2024$3.86$3.74
-3.11%		$3.85$3.72270,246 shs$140.55 million
05/20/2024$4.01$3.86
-3.74%		$4.02$3.85187,967 shs$145.06 million
05/17/2024$4.10$4.01
-2.20%		$4.13$3.96174,446 shs$150.70 million
05/16/2024$3.95$4.10
+3.80%		$4.11$3.86348,921 shs$154.08 million
05/15/2024$3.78$3.95
+4.50%		$4.03$3.79322,149 shs$148.44 million
05/14/2024$3.76$3.78
+0.53%		$3.92$3.76243,059 shs$142.05 million
05/13/2024$3.53$3.76
+6.52%		$3.92$3.52604,349 shs$141.30 million
05/10/2024$3.60$3.53
-1.94%		$3.67$3.45370,412 shs$132.66 million
05/09/2024$3.74$3.60
-3.61%		$3.78$3.59357,494 shs$135.29 million
05/08/2024$3.70$3.74
+0.95%		$3.80$3.70145,471 shs$140.36 million
05/07/2024$3.74$3.70
-1.07%		$3.83$3.68313,848 shs$139.05 million
05/06/2024$3.64$3.74
+2.75%		$3.99$3.65647,053 shs$140.55 million
05/03/2024$3.68$3.64
-1.09%		$3.70$3.56261,956 shs$136.42 million
05/02/2024$3.69$3.68
-0.27%		$3.73$3.56292,420 shs$137.93 million
05/01/2024$3.76$3.69
-1.86%		$3.82$3.52469,356 shs$138.30 million
04/30/2024$3.46$3.76
+8.67%		$4.05$3.68709,029 shs$140.93 million
04/29/2024$3.27$3.46
+5.81%		$3.53$3.32363,471 shs$129.68 million
04/26/2024$3.20$3.27
+2.19%		$3.31$3.18136,351 shs$122.56 million
04/25/2024$3.23$3.20
-0.93%		$3.24$3.18117,264 shs$119.94 million
04/24/2024$3.29$3.23
-1.67%		$3.33$3.2095,261 shs$121.06 million
04/23/2024$3.17$3.29
+3.63%		$3.42$3.17190,395 shs$123.12 million
04/22/2024$3.08$3.17
+2.92%		$3.29$3.11226,364 shs$118.81 million
04/19/2024$3.15$3.08
-2.22%		$3.21$3.08149,161 shs$115.43 million
04/18/2024$3.11$3.15
+1.29%		$3.16$3.08134,693 shs$118.06 million
04/17/2024$3.23$3.11
-3.72%		$3.24$3.11178,204 shs$116.56 million
04/16/2024$3.16$3.23
+2.22%		$3.32$3.14225,085 shs$121.06 million
04/15/2024$3.31$3.16
-4.53%		$3.31$3.15205,547 shs$118.44 million
04/12/2024$3.39$3.31
-2.36%		$3.39$3.28152,004 shs$124.06 million
04/11/2024$3.37$3.39
+0.59%		$3.42$3.34251,925 shs$127.06 million
04/10/2024$3.37$3.37$3.46$3.27248,041 shs$126.31 million
04/09/2024$3.28$3.37
+2.74%		$3.39$3.27369,434 shs$126.31 million
04/08/2024$3.17$3.28
+3.47%		$3.30$3.19459,445 shs$122.93 million
04/05/2024$3.15$3.17
+0.63%		$3.24$3.14415,945 shs$118.81 million
04/04/2024$3.36$3.15
-6.25%		$3.41$3.14612,600 shs$118.06 million
04/03/2024$3.49$3.36
-3.72%		$3.52$3.29443,198 shs$125.93 million
04/02/2024$3.57$3.49
-2.24%		$3.56$3.48248,310 shs$130.81 million
04/01/2024$3.56$3.57
+0.28%		$3.68$3.53307,425 shs$133.80 million
03/29/2024$3.56$3.56$3.67$3.55217,177 shs$133.43 million
03/28/2024$3.57$3.56
-0.28%		$3.66$3.55217,177 shs$133.43 million
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
03/27/2024$3.38$3.57
+5.78%		$3.58$3.41294,593 shs$133.80 million
03/26/2024$3.40$3.38
-0.74%		$3.43$3.34339,772 shs$126.50 million
03/25/2024$3.55$3.40
-4.23%		$3.61$3.38397,939 shs$127.43 million
03/22/2024$3.61$3.55
-1.66%		$3.66$3.54205,817 shs$133.05 million
03/21/2024$3.56$3.61
+1.40%		$3.66$3.58200,985 shs$135.30 million
03/20/2024$3.62$3.56
-1.66%		$3.63$3.50220,850 shs$133.42 million
03/19/2024$3.49$3.62
+3.72%		$3.80$3.46450,665 shs$135.68 million
03/18/2024$3.44$3.49
+1.45%		$3.53$3.42251,543 shs$130.81 million
03/15/2024$3.49$3.44
-1.43%		$3.49$3.38339,442 shs$128.92 million
03/14/2024$3.69$3.49
-5.42%		$3.70$3.47306,130 shs$130.81 million
03/13/2024$3.79$3.69
-2.64%		$3.78$3.69181,970 shs$138.30 million
03/12/2024$3.76$3.79
+0.93%		$3.83$3.69168,355 shs$142.05 million
03/11/2024$3.81$3.76
-1.44%		$3.93$3.53429,803 shs$140.74 million
03/08/2024$3.91$3.81
-2.56%		$3.95$3.77251,977 shs$142.80 million
03/07/2024$3.86$3.91
+1.30%		$3.97$3.86163,440 shs$146.55 million
03/06/2024$3.93$3.86
-1.78%		$4.00$3.86165,504 shs$144.67 million
03/05/2024$3.98$3.93
-1.26%		$4.04$3.90126,497 shs$147.30 million
03/04/2024$4.15$3.98
-4.10%		$4.14$3.88328,354 shs$149.17 million
03/01/2024$4.05$4.15
+2.47%		$4.15$4.01818,678 shs$155.53 million
02/29/2024$4.05$4.05$4.08$3.93456,854 shs$151.79 million
02/28/2024$4.11$4.05
-1.46%		$4.14$3.95225,980 shs$151.79 million
02/27/2024$4.11$4.11$4.16$4.08202,973 shs$154.04 million
02/26/2024$4.09$4.11
+0.49%		$4.19$4.05182,800 shs$154.04 million
02/23/2024$4.04$4.09
+1.24%		$4.16$3.99160,358 shs$153.29 million
02/22/2024$4.07$4.04
-0.74%		$4.16$3.96224,015 shs$151.42 million

Related Companies:
This page (NASDAQ:LTRX) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners
Biden replacement revealed?
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Gold Set to EXPLODE!
Gold Safe Exchange
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Most important medical advance in 100 years
The Oxford Club