Lantronix, Inc. - Price History
Monthly price history for LTRX (Lantronix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.64 | $3.64 |
| April 2024 | $3.76 | $3.76 |
| March 2024 | $3.56 | $3.56 |
| February 2024 | $4.05 | $4.05 |
| January 2024 | $6.08 | $6.08 |
| December 2023 | $5.86 | $5.86 |
| November 2023 | $5.81 | $5.81 |
| October 2023 | $4.57 | $4.57 |
| September 2023 | $4.45 | $4.45 |
| August 2023 | $3.90 | $3.90 |
| July 2023 | $4.50 | $4.50 |
| June 2023 | $4.21 | $4.21 |
| May 2023 | $4.43 | $4.43 |
| April 2023 | $3.68 | $3.68 |
| March 2023 | $4.34 | $4.34 |
| February 2023 | $5.15 | $5.15 |
| January 2023 | $5.05 | $5.05 |
| December 2022 | $4.32 | $4.32 |
| November 2022 | $5.12 | $5.12 |
| October 2022 | $5.05 | $5.05 |
| September 2022 | $4.81 | $4.81 |
| August 2022 | $6.06 | $6.06 |
| July 2022 | $7.21 | $7.21 |
| June 2022 | $5.38 | $5.38 |
| May 2022 | $5.63 | $5.63 |
| April 2022 | $5.26 | $5.26 |
| March 2022 | $6.68 | $6.68 |
| February 2022 | $6.87 | $6.87 |
| January 2022 | $7.23 | $7.23 |
| December 2021 | $7.83 | $7.83 |
| November 2021 | $7.17 | $7.17 |
| October 2021 | $9.70 | $9.70 |
| September 2021 | $5.82 | $5.82 |
| August 2021 | $6.42 | $6.42 |
| July 2021 | $5.26 | $5.26 |
| June 2021 | $5.16 | $5.16 |
| May 2021 | $5.56 | $5.56 |
| April 2021 | $5.46 | $5.46 |
| March 2021 | $4.57 | $4.57 |
| February 2021 | $4.68 | $4.68 |
| January 2021 | $4.50 | $4.50 |
| December 2020 | $4.44 | $4.44 |
| November 2020 | $4.26 | $4.26 |
| October 2020 | $4.33 | $4.33 |
| September 2020 | $4.81 | $4.81 |
| August 2020 | $5.37 | $5.37 |
| July 2020 | $4 | $4 |
| June 2020 | $3.71 | $3.71 |
| May 2020 | $3.61 | $3.61 |
| April 2020 | $3.16 | $3.16 |
| March 2020 | $1.96 | $1.96 |
| February 2020 | $3.23 | $3.23 |
| January 2020 | $3.82 | $3.82 |
| December 2019 | $3.55 | $3.55 |
| November 2019 | $3.36 | $3.36 |
| October 2019 | $3.10 | $3.10 |
| September 2019 | $3.35 | $3.35 |
| August 2019 | $3.28 | $3.28 |
| July 2019 | $3.44 | $3.44 |
| June 2019 | $3.33 | $3.33 |
| May 2019 | $3.52 | $3.52 |
| April 2019 | $3.64 | $3.64 |
| March 2019 | $3.02 | $3.02 |
| February 2019 | $2.73 | $2.73 |
| January 2019 | $2.68 | $2.68 |
| December 2018 | $2.94 | $2.94 |
| November 2018 | $2.93 | $2.93 |
| October 2018 | $3.79 | $3.79 |
| September 2018 | $4.07 | $4.07 |
| August 2018 | $5.32 | $5.32 |
| July 2018 | $2.67 | $2.67 |
| June 2018 | $2.84 | $2.84 |
| May 2018 | $3.26 | $3.26 |
| April 2018 | $2.45 | $2.45 |
| March 2018 | $2.06 | $2.06 |
| February 2018 | $2.34 | $2.34 |
| January 2018 | $2.19 | $2.19 |
| December 2017 | $2.02 | $2.02 |
| November 2017 | $2 | $2 |
| October 2017 | $1.83 | $1.83 |
| September 2017 | $2.43 | $2.43 |
| August 2017 | $2.11 | $2.11 |
| July 2017 | $2.23 | $2.23 |
| June 2017 | $2.43 | $2.43 |
| May 2017 | $2.45 | $2.45 |
| April 2017 | $2.80 | $2.80 |
| March 2017 | $3.88 | $3.88 |
| February 2017 | $2.83 | $2.83 |
| January 2017 | $2.35 | $2.35 |
| December 2016 | $1.70 | $1.70 |
| November 2016 | $1.50 | $1.50 |
| October 2016 | $1.55 | $1.55 |
| September 2016 | $1.40 | $1.40 |
| August 2016 | $1.41 | $1.41 |
| July 2016 | $1.30 | $1.30 |
| June 2016 | $0.97 | $0.97 |
| May 2016 | $1.09 | $1.09 |
| April 2016 | $1.13 | $1.13 |
| March 2016 | $0.95 | $0.95 |
| February 2016 | $0.83 | $0.83 |
| January 2016 | $1.17 | $1.17 |
| December 2015 | $1.13 | $1.13 |
| November 2015 | $1.20 | $1.20 |
| October 2015 | $1.22 | $1.22 |
| September 2015 | $1.25 | $1.25 |
| August 2015 | $1.35 | $1.35 |
| July 2015 | $1.39 | $1.39 |
| June 2015 | $1.65 | $1.65 |
| May 2015 | $1.55 | $1.55 |
| April 2015 | $1.60 | $1.60 |
| March 2015 | $1.81 | $1.81 |
| February 2015 | $1.77 | $1.77 |
| January 2015 | $1.92 | $1.92 |
| December 2014 | $1.89 | $1.89 |
| November 2014 | $1.87 | $1.87 |
| October 2014 | $1.97 | $1.97 |
| September 2014 | $1.78 | $1.78 |
| August 2014 | $1.89 | $1.89 |
| July 2014 | $2 | $2 |
| June 2014 | $1.97 | $1.97 |
| May 2014 | $1.98 | $1.98 |
| April 2014 | $2.13 | $2.13 |
| March 2014 | $2.08 | $2.08 |
| February 2014 | $2.56 | $2.56 |
| January 2014 | $2.50 | $2.50 |
| December 2013 | $1.56 | $1.56 |
| November 2013 | $1.77 | $1.77 |
| October 2013 | $1.33 | $1.33 |
| September 2013 | $1.40 | $1.40 |
| August 2013 | $1.50 | $1.50 |
| July 2013 | $1.54 | $1.54 |
| June 2013 | $1.58 | $1.58 |
| May 2013 | $1.69 | $1.69 |
| April 2013 | $2.08 | $2.08 |
| March 2013 | $2.15 | $2.15 |
| February 2013 | $1.97 | $1.97 |
| January 2013 | $2.04 | $2.04 |
| December 2012 | $1.98 | $1.98 |
| November 2012 | $1.66 | $1.66 |
| October 2012 | $1.62 | $1.62 |
| September 2012 | $1.74 | $1.74 |
| August 2012 | $1.82 | $1.82 |
| July 2012 | $2 | $2 |
| June 2012 | $2.04 | $2.04 |
| May 2012 | $2.10 | $2.10 |
| April 2012 | $2.38 | $2.38 |
| March 2012 | $2.80 | $2.80 |
| February 2012 | $2.95 | $2.95 |
| January 2012 | $2.90 | $2.90 |
| December 2011 | $2.49 | $2.49 |
| November 2011 | $1.86 | $1.86 |
| October 2011 | $1.37 | $1.37 |
| September 2011 | $1.84 | $1.84 |
| August 2011 | $1.78 | $1.78 |
| July 2011 | $2.45 | $2.45 |
| June 2011 | $2.53 | $2.53 |
| May 2011 | $3.35 | $3.35 |
| April 2011 | $3.98 | $3.98 |
| March 2011 | $3.79 | $3.79 |
| February 2011 | $3.81 | $3.81 |
| January 2011 | $3.39 | $3.39 |
| December 2010 | $3.70 | $3.70 |
| November 2010 | $3.15 | $3.15 |
| October 2010 | $3.33 | $3.33 |
| September 2010 | $3.30 | $3.30 |
| August 2010 | $3.82 | $3.82 |
| July 2010 | $4.25 | $4.25 |
| June 2010 | $4.05 | $4.05 |
| May 2010 | $4.54 | $4.54 |
| April 2010 | $4.16 | $4.16 |
| March 2010 | $3.88 | $3.88 |
| February 2010 | $3.63 | $3.63 |
| January 2010 | $3.37 | $3.37 |
| December 2009 | $3.24 | $3.24 |
| November 2009 | $3.33 | $0.56 |
| October 2009 | $3.42 | $0.57 |
| September 2009 | $3.42 | $0.57 |
| August 2009 | $3.33 | $0.56 |
| July 2009 | $2.46 | $0.41 |
| June 2009 | $2.76 | $0.46 |
| May 2009 | $2.70 | $0.45 |
| April 2009 | $2.70 | $0.45 |
| March 2009 | $2.76 | $0.46 |
| February 2009 | $2.88 | $0.48 |
| January 2009 | $3.96 | $0.66 |
| December 2008 | $3.36 | $0.56 |
| November 2008 | $3.30 | $0.55 |
| October 2008 | $3.06 | $0.51 |
| September 2008 | $2.63 | $0.44 |
| August 2008 | $3.12 | $0.52 |
| July 2008 | $4.14 | $0.69 |
| June 2008 | $4.14 | $0.69 |
| May 2008 | $5.22 | $0.87 |
| April 2008 | $4.80 | $0.80 |
| March 2008 | $5.52 | $0.92 |
| February 2008 | $4.32 | $0.72 |
| January 2008 | $4.98 | $0.83 |
| December 2007 | $4.56 | $0.76 |
| November 2007 | $5.85 | $0.98 |
| October 2007 | $6.12 | $1.02 |
| September 2007 | $6 | $1 |
| August 2007 | $8.04 | $1.34 |
| July 2007 | $7.74 | $1.29 |
| June 2007 | $8.34 | $1.39 |
| May 2007 | $8.28 | $1.38 |
| April 2007 | $9.06 | $1.51 |
| March 2007 | $9.60 | $1.60 |
| February 2007 | $9.42 | $1.57 |
| January 2007 | $10.80 | $1.80 |
| December 2006 | $9.83 | $1.64 |
| November 2006 | $8.88 | $1.48 |
| October 2006 | $10.02 | $1.67 |
| September 2006 | $9 | $1.50 |
| August 2006 | $9.42 | $1.57 |
| July 2006 | $10.02 | $1.67 |
| June 2006 | $13.08 | $2.18 |
| May 2006 | $12.90 | $2.15 |
| April 2006 | $15.48 | $2.58 |
| March 2006 | $14.04 | $2.34 |
| February 2006 | $13.50 | $2.25 |
| January 2006 | $12.36 | $2.06 |
| December 2005 | $9.90 | $1.65 |
| November 2005 | $9.48 | $1.58 |
| October 2005 | $7.98 | $1.33 |
| September 2005 | $8.28 | $1.38 |
| August 2005 | $7.98 | $1.33 |
| July 2005 | $7.68 | $1.28 |
| June 2005 | $7.86 | $1.31 |
| May 2005 | $8.22 | $1.37 |
| April 2005 | $9.84 | $1.64 |
| March 2005 | $11.10 | $1.85 |
| February 2005 | $10.02 | $1.67 |
| January 2005 | $7.44 | $1.24 |
| December 2004 | $6.06 | $1.01 |
| November 2004 | $5.88 | $0.98 |
| October 2004 | $6.06 | $1.01 |
| September 2004 | $6.06 | $1.01 |
| August 2004 | $6.42 | $1.07 |
| July 2004 | $6.90 | $1.15 |
| June 2004 | $7.50 | $1.25 |
| May 2004 | $7.80 | $1.30 |
| April 2004 | $10.01 | $1.67 |
| March 2004 | $8.28 | $1.38 |
| February 2004 | $8.40 | $1.40 |
| January 2004 | $10.20 | $1.70 |
| December 2003 | $7.02 | $1.17 |
| November 2003 | $6.72 | $1.12 |
| October 2003 | $7.02 | $1.17 |
| September 2003 | $5.46 | $0.91 |
| August 2003 | $7.26 | $1.21 |
| July 2003 | $4.98 | $0.83 |
| June 2003 | $4.44 | $0.74 |
| May 2003 | $4.02 | $0.67 |
| April 2003 | $3.30 | $0.55 |
| March 2003 | $4.62 | $0.77 |
| February 2003 | $4.92 | $0.82 |
| January 2003 | $5.40 | $0.90 |
| December 2002 | $4.20 | $0.70 |
| November 2002 | $5.52 | $0.92 |
| October 2002 | $2.40 | $0.40 |
| September 2002 | $2.28 | $0.38 |
| August 2002 | $4.86 | $0.81 |
| July 2002 | $5.16 | $0.86 |
| June 2002 | $5.10 | $0.85 |
| May 2002 | $6.06 | $1.01 |
| April 2002 | $14.40 | $2.40 |
| March 2002 | $15.54 | $2.59 |
| February 2002 | $13.20 | $2.20 |
| January 2002 | $37.79 | $6.30 |
| December 2001 | $37.92 | $6.32 |
| November 2001 | $34.50 | $5.75 |
| October 2001 | $38.58 | $6.43 |
| September 2001 | $36.60 | $6.10 |
| August 2001 | $47.94 | $7.99 |
| July 2001 | $50.94 | $8.49 |
| June 2001 | $61.80 | $10.30 |
| May 2001 | $55.20 | $9.20 |
| April 2001 | $44.04 | $7.34 |
| March 2001 | $30.19 | $5.03 |
| February 2001 | $52.12 | $8.69 |
| January 2001 | $52.12 | $8.69 |
| December 2000 | $38.25 | $6.38 |
| November 2000 | $30.75 | $5.12 |
| October 2000 | $30.38 | $5.06 |
| September 2000 | $57 | $9.50 |
| August 2000 | $61.12 | $10.19 |
LTRX
Price: $3.64
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.25 USD
P/E Ratio: -26.28
Exchange: NCM
Sector: Technology
Industry: Communication Equipment
Volume: 66210
Ebitda: 6000Market Capitalization: 140.9 million