Stockscreener 앱 받기
2.76
2.47%
-0.07
시간 외 거래:
2.89
0.13
+4.71%
Lantronix Inc 주식 (LTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.84 | $2.74 | $0.10 | 633,751.0 | -2.47% |
| 2024-11-15 | $2.89 | $2.73 | $0.16 | 568,330.0 | +0.35% |
| 2024-11-14 | $2.96 | $2.75 | $0.21 | 1,155,366.0 | +6.02% |
| 2024-11-13 | $2.71 | $2.53 | $0.18 | 832,994.0 | +4.72% |
| 2024-11-12 | $2.67 | $2.51 | $0.158 | 957,964.0 | -2.31% |
| 2024-11-11 | $2.81 | $2.48 | $0.325 | 2,058,314.0 | -7.80% |
| 2024-11-08 | $3.18 | $2.65 | $0.53 | 2,104,696.0 | -27.69% |
| 2024-11-07 | $4.01 | $3.83 | $0.1745 | 380,602.0 | +2.09% |
| 2024-11-06 | $3.90 | $3.76 | $0.14 | 242,340.0 | +1.60% |
| 2024-11-05 | $3.83 | $3.75 | $0.0747 | 234,976.0 | -0.27% |
| 2024-11-04 | $3.95 | $3.76 | $0.19 | 178,470.0 | -4.80% |
| 2024-11-01 | $4.01 | $3.92 | $0.09 | 103,459.0 | +1.28% |
| 2024-10-31 | $4.02 | $3.90 | $0.12 | 131,013.0 | -2.49% |
| 2024-10-30 | $4.08 | $3.98 | $0.095 | 78,611.0 | +0.25% |
| 2024-10-29 | $4.08 | $3.99 | $0.095 | 124,644.0 | -1.48% |
| 2024-10-28 | $4.12 | $3.90 | $0.218 | 195,622.0 | -0.25% |
| 2024-10-25 | $4.12 | $4.00 | $0.12 | 153,217.0 | +0.74% |
| 2024-10-24 | $4.09 | $4.01 | $0.08 | 107,867.0 | -0.49% |
| 2024-10-23 | $4.14 | $4.02 | $0.1203 | 100,810.0 | -1.93% |
| 2024-10-22 | $4.28 | $4.12 | $0.165 | 183,798.0 | -3.04% |
Lantronix Inc 주식 (LTRX) 연도별 가격 이력
이 심층 분석에서는 Lantronix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lantronix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lantronix Inc 주식 (LTRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.01 | $2.48 | $1.52 | 10,085,013.0 | -29.41% |
| 2024-10 | $4.29 | $3.66 | $0.63 | 4,583,603.0 | -5.10% |
| 2024-09 | $4.55 | $3.22 | $1.33 | 9,125,831.0 | +14.76% |
| 2024-08 | $4.17 | $3.32 | $0.8456 | 3,647,855.0 | -12.44% |
| 2024-07 | $4.12 | $3.52 | $0.60 | 4,373,975.0 | +15.49% |
| 2024-06 | $4.02 | $3.46 | $0.56 | 3,721,092.0 | -10.80% |
| 2024-05 | $4.13 | $3.43 | $0.70 | 6,581,565.0 | +5.85% |
| 2024-04 | $4.05 | $3.08 | $0.97 | 6,301,453.0 | +5.62% |
| 2024-03 | $4.15 | $3.33 | $0.815 | 5,862,009.0 | -12.10% |
| 2024-02 | $6.63 | $3.77 | $2.86 | 9,781,883.0 | -33.39% |
| 2024-01 | $6.95 | $5.73 | $1.22 | 3,439,490.0 | +3.75% |
Lantronix Inc 주식 (LTRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $5.48 | $0.77 | 2,984,805.0 | +0.86% |
| 2023-11 | $5.90 | $3.98 | $1.92 | 3,859,738.0 | +27.13% |
| 2023-10 | $4.84 | $4.00 | $0.8399 | 1,784,684.0 | +2.70% |
| 2023-09 | $5.50 | $3.82 | $1.68 | 3,975,296.0 | +14.10% |
| 2023-08 | $4.60 | $3.71 | $0.89 | 1,526,529.0 | -13.33% |
| 2023-07 | $4.79 | $4.06 | $0.73 | 1,632,597.0 | +6.89% |
| 2023-06 | $4.57 | $4.08 | $0.49 | 3,854,884.0 | -4.97% |
| 2023-05 | $5.28 | $3.56 | $1.72 | 3,797,739.0 | +20.38% |
| 2023-04 | $4.65 | $3.52 | $1.13 | 1,857,777.0 | -15.21% |
| 2023-03 | $5.21 | $3.80 | $1.41 | 3,533,695.0 | -15.73% |
| 2023-02 | $5.68 | $4.83 | $0.855 | 2,834,370.0 | +1.98% |
| 2023-01 | $5.10 | $4.09 | $1.01 | 4,148,051.0 | +16.90% |
Lantronix Inc 주식 (LTRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.24 | $3.93 | $1.31 | 2,263,059.0 | -15.62% |
| 2022-11 | $5.87 | $3.79 | $2.08 | 4,192,315.0 | +1.39% |
| 2022-10 | $5.20 | $4.33 | $0.87 | 2,863,181.0 | +4.99% |
| 2022-09 | $6.16 | $4.58 | $1.58 | 3,977,577.0 | -20.63% |
| 2022-08 | $7.94 | $5.91 | $2.03 | 4,362,480.0 | -15.95% |
| 2022-07 | $7.34 | $4.78 | $2.56 | 1,668,191.0 | +34.01% |
| 2022-06 | $6.22 | $4.65 | $1.57 | 2,313,342.0 | -4.44% |
| 2022-05 | $6.07 | $4.83 | $1.24 | 3,838,581.0 | +7.03% |
| 2022-04 | $7.25 | $4.97 | $2.28 | 4,173,681.0 | -21.26% |
| 2022-03 | $6.97 | $6.43 | $0.54 | 3,409,437.0 | -2.77% |
| 2022-02 | $8.25 | $6.34 | $1.91 | 5,900,449.0 | -4.98% |
| 2022-01 | $8.66 | $6.44 | $2.22 | 5,441,665.0 | -7.66% |
3.91%
0.95%
자본화:
|
볼륨(24시간):