Lantronix Inc. (LTRX)
NASDAQ: LTRX
· Real-Time Price · USD
3.25
-0.18 (-5.25%)
At close: Aug 19, 2025, 3:59 PM
3.27
0.62%
Pre-market: Aug 20, 2025, 07:26 AM EDT
LTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.45 | 3.50 | 3.23 | 3.24 | 3.24 | -5.54% | 368,140 |
| Aug 18, 2025 | 3.06 | 3.58 | 3.06 | 3.43 | 3.43 | 18.69% | 1,391,800 |
| Aug 15, 2025 | 2.96 | 3.00 | 2.86 | 2.89 | 2.89 | -2.69% | 191,000 |
| Aug 14, 2025 | 2.99 | 3.05 | 2.90 | 2.97 | 2.97 | -1.33% | 117,559 |
| Aug 13, 2025 | 2.99 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 111,411 |
| Aug 12, 2025 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.05% | 243,348 |
| Aug 11, 2025 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 113,100 |
| Aug 8, 2025 | 3.00 | 3.06 | 2.94 | 2.99 | 2.99 | 0.67% | 81,808 |
| Aug 7, 2025 | 3.03 | 3.06 | 2.91 | 2.97 | 2.97 | -1.33% | 133,505 |
| Aug 6, 2025 | 3.01 | 3.04 | 2.91 | 3.01 | 3.01 | -0.66% | 192,200 |
| Aug 5, 2025 | 3.10 | 3.16 | 2.97 | 3.03 | 3.03 | -2.26% | 128,106 |
| Aug 4, 2025 | 2.95 | 3.16 | 2.91 | 3.10 | 3.10 | 5.44% | 165,453 |
| Aug 1, 2025 | 3.15 | 3.19 | 2.90 | 2.94 | 2.94 | -8.41% | 359,034 |
| Jul 31, 2025 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | 1.26% | 222,342 |
| Jul 30, 2025 | 3.22 | 3.26 | 3.14 | 3.17 | 3.17 | -1.55% | 156,126 |
| Jul 29, 2025 | 3.33 | 3.40 | 3.18 | 3.22 | 3.22 | -3.30% | 327,600 |
| Jul 28, 2025 | 3.23 | 3.39 | 3.21 | 3.33 | 3.33 | 4.06% | 244,366 |
| Jul 25, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | -0.62% | 90,507 |
| Jul 24, 2025 | 3.20 | 3.29 | 3.15 | 3.22 | 3.22 | 0.00% | 131,454 |
| Jul 23, 2025 | 3.20 | 3.26 | 3.16 | 3.22 | 3.22 | 2.22% | 142,715 |