Free Trial

Lantronix (LTRX) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free LTRX Stock Alerts
$3.28
-0.01 (-0.30%)
(As of 10:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lantronix Stock Price Performance

5 Day
Performance
+4.29%
1 Month
Performance
-7.46%
3 Month
Performance
-50.15%
6 Month
Performance
-21.79%
Year-To-Date
Performance
-43.94%
1 Year
Performance
-16.20%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

LTRX Stock Chart for Wednesday, April, 24, 2024

LTRX Chart by TradingView

Lantronix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/21/2024$4.13$4.07
-1.45%		$4.25$4.02207,348 shs$152.54 million
02/20/2024$4.27$4.13
-3.28%		$4.29$4.10241,636 shs$154.79 million
02/19/2024$4.27$4.27$4.36$4.16434,900 shs$160.04 million
02/16/2024$4.22$4.27
+1.18%		$4.36$4.16434,798 shs$160.04 million
02/15/2024$4.25$4.22
-0.71%		$4.28$4.12251,929 shs$158.17 million
02/14/2024$3.88$4.25
+9.54%		$4.32$3.96819,849 shs$159.29 million
02/13/2024$3.96$3.88
-2.02%		$3.97$3.77731,822 shs$145.42 million
02/12/2024$3.92$3.96
+1.02%		$4.12$3.861.08 million shs$148.42 million
02/09/2024$5.81$3.92
-32.53%		$5.00$3.862.41 million shs$146.06 million
02/08/2024$5.83$5.81
-0.34%		$5.97$5.67417,403 shs$216.48 million
02/07/2024$5.93$5.83
-1.69%		$5.96$5.30464,356 shs$217.23 million
02/06/2024$6.22$5.93
-4.66%		$6.28$5.83609,510 shs$220.95 million
02/05/2024$6.57$6.22
-5.33%		$6.63$6.16290,460 shs$231.76 million
02/02/2024$6.16$6.57
+6.66%		$6.60$6.07273,635 shs$244.80 million
02/01/2024$6.08$6.16
+1.32%		$6.29$6.0797,396 shs$229.55 million
01/31/2024$6.33$6.08
-3.95%		$6.35$6.03119,656 shs$226.54 million
01/30/2024$6.58$6.33
-3.80%		$6.60$6.3168,212 shs$235.86 million
01/29/2024$6.47$6.58
+1.70%		$6.60$6.4791,262 shs$245.17 million
01/26/2024$6.52$6.47
-0.77%		$6.64$6.4369,030 shs$241.07 million
01/25/2024$6.53$6.52
-0.15%		$6.55$6.39108,670 shs$242.94 million
01/24/2024$6.59$6.53
-0.91%		$6.66$6.5080,331 shs$243.31 million
01/23/2024$6.84$6.59
-3.65%		$6.90$6.59126,370 shs$245.54 million
01/22/2024$6.48$6.84
+5.56%		$6.87$6.48178,744 shs$254.86 million

Related Companies:
This page (NASDAQ:LTRX) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing