MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LTRX — Lantronix Inc
NasdaqLantronix Inc
$7.33
+0.20(+2.81%)
- O
- 7.16
- H
- 7.49
- L
- 7.13
- V
- 972.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.33
Period Return+230.18%
Period High$8.75
Period Low$2.03
Avg Daily Volume725.4K
Total Trading Days365
LTRX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.16 | $7.49 | $7.13 | $7.33 | +$0.20 | +2.81% | 972,821 | $7.36 | $7.13 $7.49 |
| Oct 5, 2026 | $7.18 | $7.25 | $7.06 | $7.13 | $-0.06 | -0.83% | 615,908 | $7.13 | $7.06 $7.25 |
| Oct 2, 2026 | $7.23 | $7.24 | $7.04 | $7.19 | +$0.13 | +1.84% | 754,953 | $7.16 | $7.04 $7.24 |
| Oct 1, 2026 | $7.25 | $7.31 | $7.03 | $7.06 | $-0.15 | -2.08% | 753,687 | $7.11 | $7.03 $7.31 |
| Sep 30, 2026 | $7.29 | $7.29 | $7.00 | $7.21 | $-0.01 | -0.14% | 1,214,868 | $7.19 | $7.00 $7.29 |
| Sep 29, 2026 | $7.34 | $7.46 | $7.08 | $7.22 | +$0.00 | +0.00% | 1,229,716 | $7.24 | $7.08 $7.46 |
| Sep 28, 2026 | $6.91 | $7.54 | $6.89 | $7.22 | +$0.21 | +2.92% | 1,704,353 | $7.30 | $6.89 $7.54 |
| Sep 25, 2026 | $6.66 | $7.14 | $6.61 | $7.02 | +$0.42 | +6.29% | 1,279,649 | $6.95 | $6.61 $7.14 |
| Sep 24, 2026 | $6.16 | $6.71 | $6.15 | $6.60 | +$0.20 | +3.12% | 1,034,897 | $6.51 | $6.15 $6.71 |
| Sep 23, 2026 | $6.25 | $6.49 | $6.16 | $6.40 | +$0.15 | +2.40% | 868,120 | $6.40 | $6.16 $6.49 |
| Sep 22, 2026 | $6.13 | $6.39 | $6.02 | $6.25 | +$0.07 | +1.13% | 1,092,248 | $6.25 | $6.02 $6.39 |
| Sep 21, 2026 | $5.96 | $6.31 | $5.81 | $6.18 | +$0.33 | +5.64% | 1,179,730 | $6.18 | $5.81 $6.31 |
| Sep 18, 2026 | $5.89 | $6.19 | $5.80 | $5.85 | +$0.03 | +0.52% | 3,284,216 | $5.88 | $5.80 $6.19 |
| Sep 17, 2026 | $5.54 | $6.12 | $5.54 | $5.82 | +$0.40 | +7.38% | 3,015,646 | $5.91 | $5.54 $6.12 |
| Sep 16, 2026 | $5.40 | $5.54 | $5.33 | $5.42 | +$0.09 | +1.69% | 1,328,784 | $5.39 | $5.33 $5.54 |
| Sep 15, 2026 | $5.06 | $5.34 | $5.04 | $5.33 | +$0.28 | +5.54% | 988,715 | $5.24 | $5.04 $5.34 |
| Sep 14, 2026 | $5.10 | $5.19 | $5.03 | $5.05 | $-0.19 | -3.63% | 894,482 | $5.11 | $5.03 $5.19 |
| Sep 11, 2026 | $5.08 | $5.33 | $5.08 | $5.24 | +$0.18 | +3.56% | 1,194,340 | $5.21 | $5.08 $5.33 |
| Sep 10, 2026 | $5.20 | $5.28 | $5.04 | $5.06 | +$0.00 | +0.00% | 891,483 | $5.14 | $5.04 $5.28 |
| Sep 9, 2026 | $5.25 | $5.30 | $5.05 | $5.06 | $-0.21 | -3.98% | 643,334 | $5.14 | $5.05 $5.30 |
| Sep 8, 2026 | $5.25 | $5.41 | $5.25 | $5.27 | +$0.05 | +0.96% | 557,440 | $5.31 | $5.25 $5.41 |
| Sep 4, 2026 | $5.27 | $5.30 | $5.16 | $5.22 | +$0.00 | +0.00% | 576,714 | $5.22 | $5.16 $5.30 |
| Sep 3, 2026 | $5.24 | $5.34 | $5.15 | $5.22 | $-0.04 | -0.76% | 1,191,273 | $5.24 | $5.15 $5.34 |
| Sep 2, 2026 | $5.15 | $5.30 | $5.12 | $5.26 | +$0.11 | +2.14% | 850,542 | $5.23 | $5.12 $5.30 |
| Sep 1, 2026 | $5.20 | $5.36 | $5.11 | $5.15 | $-0.15 | -2.83% | 1,221,579 | $5.18 | $5.11 $5.36 |
| Aug 31, 2026 | $5.38 | $5.67 | $5.24 | $5.30 | $-0.07 | -1.30% | 1,868,272 | $5.34 | $5.24 $5.67 |
| Aug 28, 2026 | $5.91 | $5.91 | $5.35 | $5.37 | $-0.66 | -10.95% | 2,330,141 | $5.55 | $5.35 $5.91 |
| Aug 27, 2026 | $6.68 | $7.07 | $5.80 | $6.03 | +$0.37 | +6.54% | 3,208,266 | $6.13 | $5.80 $7.07 |
| Aug 26, 2026 | $5.88 | $5.90 | $5.56 | $5.66 | $-0.20 | -3.41% | 2,286,749 | $5.94 | $5.56 $5.90 |
| Aug 25, 2026 | $5.90 | $5.93 | $5.65 | $5.86 | +$0.12 | +2.09% | 638,552 | $5.80 | $5.65 $5.93 |