Free Trial

Lantronix (LTRX) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free LTRX Stock Alerts
$3.94
+0.17 (+4.51%)
(As of 09:52 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Lantronix Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
+6.80%
3 Month
Performance
-1.05%
6 Month
Performance
-36.21%
Year-To-Date
Performance
-35.67%
1 Year
Performance
-12.53%
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 The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

LTRX Stock Chart for Monday, June, 10, 2024

LTRX Chart by TradingView

Lantronix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.84$3.77
-1.82%		$3.84$3.72141,047 shs$141.68 million
06/06/2024$3.79$3.84
+1.32%		$3.88$3.76116,255 shs$144.31 million
06/05/2024$3.77$3.79
+0.53%		$3.81$3.71173,334 shs$142.43 million
06/04/2024$3.82$3.77
-1.31%		$3.82$3.68174,502 shs$141.68 million
06/03/2024$3.98$3.82
-4.02%		$4.02$3.81254,846 shs$143.56 million
05/31/2024$3.87$3.98
+2.84%		$3.99$3.85141,831 shs$149.57 million
05/30/2024$3.77$3.87
+2.65%		$3.90$3.70221,665 shs$145.44 million
05/29/2024$3.74$3.77
+0.80%		$3.87$3.68215,902 shs$141.68 million
05/28/2024$3.75$3.74
-0.27%		$3.90$3.71280,409 shs$140.55 million
05/27/2024$3.75$3.75$3.78$3.66301,400 shs$140.93 million
05/24/2024$3.77$3.75
-0.53%		$3.78$3.66301,437 shs$140.93 million
05/23/2024$3.84$3.77
-1.82%		$3.89$3.75175,710 shs$141.68 million
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
AI's Next Magnificent Seven (Ad)

The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.

See His Breakdown of the Seven Stocks You Should Own Here.
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

Related Companies:
This page (NASDAQ:LTRX) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored