S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NASDAQ:LTRX

Lantronix Stock Chart and Price History

$6.81
+0.10 (+1.49%)
(As of 12/6/2021 12:00 AM ET)
Add
Compare
Today's Range
$6.62
$6.93
50-Day Range
$5.82
$9.97
52-Week Range
$4.06
$10.25
Volume
140,838 shs
Average Volume
205,265 shs
Market Capitalization
$202.56 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
2.34

Lantronix (NASDAQ:LTRX) Price Performance

5 Day
Performance
-2.99%

1 Month
Performance
-30.51%

3 Month
Performance
+6.74%

Year-To-Date
Performance
+53.38%

1 Year
Performance
+35.12%


Lantronix (NASDAQ LTRX) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Lantronix (NASDAQ:LTRX) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$6.71$6.81
+1.49%
$6.93$6.62140,838 shs$202.56 million
12/03/2021$7.02$6.71
-4.42%
$7.03$6.61290,653 shs$199.58 million
12/02/2021$6.95$7.02
+1.01%
$7.08$6.79249,391 shs$208.80 million
12/01/2021$7.17$6.95
-3.07%
$7.48$6.92316,341 shs$206.72 million
11/30/2021$7.03$7.17
+1.99%
$7.28$6.90294,059 shs$213.26 million
11/29/2021$7.26$7.03
-3.17%
$7.30$6.91489,630 shs$209.10 million
11/26/2021$7.26$7.26$7.34$7.07220,989 shs$215.94 million
11/25/2021$7.26$7.26$7.43$7.07577,145 shs$215.94 million
11/24/2021$7.38$7.26
-1.63%
$7.43$7.07577,071 shs$215.94 million
11/23/2021$7.68$7.38
-3.91%
$8.05$7.26474,198 shs$219.51 million
11/22/2021$7.69$7.68
-0.13%
$7.91$7.50485,676 shs$228.43 million
11/19/2021$7.88$7.69
-2.41%
$8.00$7.55579,861 shs$228.73 million
11/18/2021$8.99$7.88
-12.35%
$8.00$7.531.87 million shs$234.38 million
11/17/2021$8.75$8.99
+2.74%
$9.20$8.84495,833 shs$266.99 million
11/16/2021$8.80$8.75
-0.57%
$8.87$8.65147,765 shs$259.87 million
11/15/2021$9.05$8.80
-2.76%
$9.25$8.69259,910 shs$261.35 million
11/12/2021$8.29$9.05
+9.17%
$9.43$8.50464,955 shs$268.78 million
11/11/2021$9.77$8.29
-15.15%
$9.77$7.85953,394 shs$246.21 million
11/10/2021$9.91$9.77
-1.41%
$9.91$9.41221,922 shs$290.16 million
11/09/2021$9.97$9.91
-0.60%
$10.20$9.74208,192 shs$294.32 million
11/08/2021$9.80$9.97
+1.73%
$10.25$9.69356,634 shs$296.10 million
11/05/2021$9.50$9.80
+3.16%
$9.90$9.38316,156 shs$291.05 million
11/04/2021$9.42$9.50
+0.85%
$9.56$9.32203,655 shs$282.14 million
11/03/2021$9.42$9.42$9.59$9.20192,876 shs$279.77 million
11/02/2021$9.65$9.42
-2.38%
$9.89$9.10318,325 shs$279.77 million
11/01/2021$9.70$9.65
-0.52%
$10.00$9.22475,226 shs$286.60 million
10/29/2021$9.36$9.70
+3.63%
$10.05$9.16742,852 shs$288.08 million
10/28/2021$8.09$9.36
+15.70%
$9.57$8.101.21 million shs$277.98 million
10/27/2021$8.14$8.09
-0.61%
$8.17$7.92265,725 shs$240.27 million
10/26/2021$7.52$8.14
+8.24%
$8.17$7.57600,232 shs$241.75 million
10/25/2021$7.36$7.52
+2.17%
$7.64$7.37261,870 shs$223.34 million
10/22/2021$7.04$7.36
+4.55%
$7.36$6.91370,866 shs$218.59 million
10/21/2021$7.18$7.04
-1.95%
$7.16$6.84126,971 shs$209.08 million
10/20/2021$7.03$7.18
+2.13%
$7.37$7.00196,155 shs$213.24 million
10/19/2021$6.94$7.03
+1.30%
$7.14$6.88124,460 shs$208.78 million
10/18/2021$7.00$6.94
-0.86%
$7.24$6.81183,234 shs$206.11 million
10/15/2021$6.84$7.00
+2.34%
$7.23$6.88228,132 shs$207.89 million
10/14/2021$6.68$6.84
+2.40%
$6.90$6.48109,681 shs$203.14 million
10/13/2021$6.61$6.68
+1.06%
$6.97$6.58274,205 shs$198.39 million
10/12/2021$6.02$6.61
+9.80%
$6.77$6.11386,169 shs$196.31 million
10/11/2021$6.13$6.02
-1.79%
$6.21$5.95106,902 shs$175.51 million
10/08/2021$6.16$6.13
-0.49%
$6.23$6.0842,880 shs$178.71 million
10/07/2021$6.02$6.16
+2.33%
$6.25$6.03101,105 shs$179.59 million
10/06/2021$6.16$6.02
-2.27%
$6.16$5.9562,390 shs$175.51 million
10/05/2021$6.02$6.16
+2.33%
$6.19$5.9572,754 shs$179.59 million
10/04/2021$6.15$6.02
-2.11%
$6.27$5.95104,516 shs$175.51 million
10/01/2021$5.82$6.15
+5.67%
$6.26$5.79116,855 shs$179.30 million
09/30/2021$5.87$5.82
-0.85%
$6.00$5.68129,622 shs$169.68 million
09/29/2021$6.29$5.87
-6.68%
$6.39$5.84108,411 shs$171.13 million
09/28/2021$6.14$6.29
+2.44%
$6.38$6.04164,222 shs$183.38 million
09/27/2021$6.05$6.14
+1.49%
$6.20$6.00154,338 shs$179.01 million
09/24/2021$6.19$6.05
-2.26%
$6.24$5.9397,932 shs$176.38 million
09/23/2021$5.99$6.19
+3.34%
$6.24$6.03127,488 shs$180.46 million
09/22/2021$6.13$5.99
-2.28%
$6.22$5.92160,686 shs$174.63 million
09/21/2021$5.84$6.13
+4.97%
$6.20$5.92188,114 shs$178.71 million
09/20/2021$5.71$5.84
+2.28%
$5.95$5.50206,286 shs$170.26 million
09/17/2021$6.11$5.71
-6.55%
$6.19$5.63358,513 shs$166.47 million
09/16/2021$6.34$6.11
-3.63%
$6.41$6.05140,407 shs$178.13 million
09/15/2021$6.19$6.34
+2.42%
$6.35$6.06103,150 shs$184.68 million
09/14/2021$6.24$6.19
-0.80%
$6.42$6.15194,398 shs$180.31 million
09/13/2021$6.64$6.24
-6.02%
$6.66$6.18245,442 shs$181.77 million
09/10/2021$6.77$6.64
-1.92%
$6.85$6.60202,301 shs$193.42 million
09/09/2021$6.75$6.77
+0.30%
$6.89$6.65356,315 shs$197.20 million
09/08/2021$6.38$6.75
+5.80%
$6.89$6.30366,842 shs$196.62 million
09/07/2021$6.33$6.38
+0.79%
$6.54$6.23217,272 shs$185.84 million
09/06/2021$6.33$6.33$6.55$6.10120,371 shs$184.39 million
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.