Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lantronix (LTRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 3.22 3.32 3.21 3.25 16,369
17th Jul 2025 (Thu) 3.15 3.21 3.15 3.19 13,958
16th Jul 2025 (Wed) 3.16 3.205 3.10 3.13 6,819
15th Jul 2025 (Tue) 3.02 3.21 3.02 3.15 21,872
14th Jul 2025 (Mon) 3.01 3.04 2.96 2.98 4,161
11th Jul 2025 (Fri) 3.00 3.05 2.94 3.02 13,377
10th Jul 2025 (Thu) 2.99 3.09 2.97 3.03 10,306
9th Jul 2025 (Wed) 3.00 3.04 2.945 3.03 21,640
8th Jul 2025 (Tue) 3.07 3.105 3.00 3.03 13,766
7th Jul 2025 (Mon) 3.00 3.115 2.96 3.08 17,150
4th Jul 2025 (Fri) 2.92 3.05 2.92 3.01 9,015
3rd Jul 2025 (Thu) 2.92 3.05 2.92 3.01 9,015
2nd Jul 2025 (Wed) 2.81 2.88 2.80 2.88 16,085
1st Jul 2025 (Tue) 2.82 2.86 2.78 2.82 46,211
30th Jun 2025 (Mon) 3.01 3.01 2.86 2.87 16,921
27th Jun 2025 (Fri) 2.90 3.02 2.895 3.01 36,650
26th Jun 2025 (Thu) 2.665 2.89 2.665 2.88 28,605
25th Jun 2025 (Wed) 2.59 2.59 2.55 2.56 2,953
24th Jun 2025 (Tue) 2.50 2.59 2.50 2.58 5,809
23rd Jun 2025 (Mon) 2.50 2.50 2.445 2.47 10,112
20th Jun 2025 (Fri) 2.58 2.58 2.50 2.52 11,858
19th Jun 2025 (Thu) 2.50 2.59 2.50 2.54 13,986
18th Jun 2025 (Wed) 2.50 2.59 2.50 2.54 13,986
17th Jun 2025 (Tue) 2.43 2.615 2.43 2.53 45,678
16th Jun 2025 (Mon) 2.35 2.495 2.35 2.47 8,256
13th Jun 2025 (Fri) 2.43 2.43 2.345 2.34 5,244
12th Jun 2025 (Thu) 2.475 2.50 2.39 2.46 18,273
11th Jun 2025 (Wed) 2.40 2.54 2.40 2.48 16,276
10th Jun 2025 (Tue) 2.46 2.46 2.29 2.36 46,297
9th Jun 2025 (Mon) 2.37 2.46 2.32 2.44 19,715
6th Jun 2025 (Fri) 2.32 2.36 2.29 2.30 9,448
5th Jun 2025 (Thu) 2.30 2.345 2.29 2.32 16,271
4th Jun 2025 (Wed) 2.29 2.35 2.22 2.34 23,155
3rd Jun 2025 (Tue) 2.15 2.23 2.15 2.20 12,572
2nd Jun 2025 (Mon) 2.17 2.17 2.125 2.145 11,525
30th May 2025 (Fri) 2.16 2.195 2.13 2.19 9,932
29th May 2025 (Thu) 2.21 2.22 2.17 2.20 35,579
28th May 2025 (Wed) 2.25 2.25 2.19 2.195 38,123
27th May 2025 (Tue) 2.23 2.30 2.23 2.23 18,894
26th May 2025 (Mon) 2.17 2.17 2.17 2.17 0
24th May 2025 (Sat) 2.175 2.19 2.15 2.17 13,923
23rd May 2025 (Fri) 2.175 2.19 2.15 2.16 13,923
22nd May 2025 (Thu) 2.25 2.25 2.21 2.21 5,501
21st May 2025 (Wed) 2.27 2.27 2.27 2.27 3,807
20th May 2025 (Tue) 2.305 2.305 2.28 2.28 6,571
19th May 2025 (Mon) 2.30 2.30 2.27 2.27 4,377
FTSE 100 Latest
Value8,992.12
Change19.48