Free Trial

Lantronix (LTRX) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free LTRX Stock Alerts
$4.01
-0.09 (-2.20%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lantronix Stock Price Performance

5 Day
Performance
+1.52%
1 Month
Performance
+30.19%
3 Month
Performance
-2.91%
6 Month
Performance
-23.47%
Year-To-Date
Performance
-31.57%
1 Year
Performance
-17.66%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

LTRX Stock Chart for Monday, May, 20, 2024

LTRX Chart by TradingView

Lantronix Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
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

Related Companies:
This page (NASDAQ:LTRX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders