XNAS
Datos históricos de Lantronix, Inc.
Lantronix, Inc. · LTRX
$6.83
▼ -0.01 (-0.15%)
Última operación · 10/10/2026, 17:42:36 UTC
- Variación en el periodo
- +39.51%
- Máximo
- US$8.75
- 28 de mayo de 2026
- Mínimo
- US$4.37
- 22 de octubre de 2025
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.97 | 6.99 | 6.76 | 6.85 | +0.29% | 446,020.376 |
| 8 oct 2026 | 7.13 | 7.22 | 6.77 | 6.83 | −5.27% | 741,919.15 |
| 7 oct 2026 | 7.18 | 7.28 | 7.10 | 7.21 | −1.64% | 632,381.043 |
| 6 oct 2026 | 7.16 | 7.49 | 7.13 | 7.33 | +2.81% | 978,545.708 |
| 5 oct 2026 | 7.18 | 7.25 | 7.06 | 7.13 | −0.83% | 615,907.646 |
| 2 oct 2026 | 7.23 | 7.24 | 7.04 | 7.19 | +1.84% | 754,953.109 |
| 1 oct 2026 | 7.25 | 7.31 | 7.03 | 7.06 | −2.08% | 753,687.235 |
| 30 sep 2026 | 7.29 | 7.29 | 7.00 | 7.21 | −0.14% | 1.21 M |
| 29 sep 2026 | 7.34 | 7.46 | 7.08 | 7.22 | 0.00% | 1.23 M |
| 28 sep 2026 | 6.91 | 7.54 | 6.89 | 7.22 | +2.92% | 1.7 M |
| 25 sep 2026 | 6.66 | 7.14 | 6.61 | 7.02 | +6.29% | 1.28 M |
| 24 sep 2026 | 6.16 | 6.71 | 6.15 | 6.60 | +3.12% | 1.03 M |
| 23 sep 2026 | 6.25 | 6.49 | 6.16 | 6.40 | +2.40% | 868,119.65 |
| 22 sep 2026 | 6.13 | 6.39 | 6.02 | 6.25 | +1.13% | 1.09 M |
| 21 sep 2026 | 5.96 | 6.31 | 5.81 | 6.18 | +5.64% | 1.18 M |
| 18 sep 2026 | 5.89 | 6.19 | 5.80 | 5.85 | +0.52% | 3.28 M |
| 17 sep 2026 | 5.54 | 6.12 | 5.54 | 5.82 | +7.38% | 3.02 M |
| 16 sep 2026 | 5.40 | 5.54 | 5.33 | 5.42 | +1.69% | 1.33 M |
| 15 sep 2026 | 5.06 | 5.34 | 5.04 | 5.33 | +5.54% | 1.01 M |
| 14 sep 2026 | 5.10 | 5.19 | 5.03 | 5.05 | −3.63% | 894,896.131 |
| 11 sep 2026 | 5.08 | 5.33 | 5.08 | 5.24 | +3.56% | 1.19 M |
| 10 sep 2026 | 5.20 | 5.28 | 5.04 | 5.06 | 0.00% | 891,482.54 |
| 9 sep 2026 | 5.25 | 5.30 | 5.05 | 5.06 | −3.98% | 643,333.634 |
| 8 sep 2026 | 5.25 | 5.41 | 5.25 | 5.27 | +0.96% | 557,439.756 |
| 4 sep 2026 | 5.27 | 5.30 | 5.16 | 5.22 | 0.00% | 576,713.616 |
| 3 sep 2026 | 5.24 | 5.34 | 5.15 | 5.22 | −0.76% | 1.19 M |
| 2 sep 2026 | 5.15 | 5.30 | 5.12 | 5.26 | +2.14% | 852,806.901 |
| 1 sep 2026 | 5.20 | 5.36 | 5.11 | 5.15 | −2.83% | 1.22 M |
| 31 ago 2026 | 5.38 | 5.67 | 5.24 | 5.30 | −1.30% | 1.87 M |
| 28 ago 2026 | 5.91 | 5.91 | 5.35 | 5.37 | −10.95% | 2.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.