Stockscreener 앱 받기
4.72
4.42%
0.20
시간 외 거래:
4.61
-0.11
-2.33%
Lantronix Inc 주식 (LTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.74 | $4.46 | $0.28 | 376,340.0 | +4.42% |
| 2025-09-04 | $4.61 | $4.42 | $0.185 | 473,296.0 | -1.74% |
| 2025-09-03 | $4.78 | $4.57 | $0.21 | 548,293.0 | -2.13% |
| 2025-09-02 | $5.06 | $4.64 | $0.415 | 1,108,387.0 | -5.34% |
| 2025-08-29 | $4.98 | $4.50 | $0.48 | 1,311,621.0 | +6.77% |
| 2025-08-28 | $4.69 | $3.86 | $0.83 | 3,667,540.0 | +25.34% |
| 2025-08-27 | $3.87 | $3.58 | $0.29 | 1,007,966.0 | +0.82% |
| 2025-08-26 | $3.73 | $3.60 | $0.13 | 246,206.0 | +0.82% |
| 2025-08-25 | $3.73 | $3.41 | $0.32 | 545,221.0 | +5.19% |
| 2025-08-22 | $3.54 | $3.38 | $0.1599 | 542,831.0 | +0.87% |
| 2025-08-21 | $3.51 | $3.19 | $0.32 | 578,316.0 | +6.50% |
| 2025-08-20 | $3.39 | $3.10 | $0.2873 | 310,244.0 | -0.31% |
| 2025-08-19 | $3.50 | $3.23 | $0.27 | 368,247.0 | -5.54% |
| 2025-08-18 | $3.58 | $3.06 | $0.52 | 1,389,914.0 | +18.69% |
| 2025-08-15 | $3.00 | $2.85 | $0.1443 | 187,667.0 | -2.69% |
| 2025-08-14 | $3.05 | $2.90 | $0.15 | 117,094.0 | -1.33% |
| 2025-08-13 | $3.08 | $2.98 | $0.0967 | 111,403.0 | -0.99% |
| 2025-08-12 | $3.08 | $2.95 | $0.1296 | 242,911.0 | +3.05% |
| 2025-08-11 | $3.05 | $2.92 | $0.1258 | 113,091.0 | -1.34% |
| 2025-08-08 | $3.06 | $2.94 | $0.12 | 79,143.0 | +0.67% |
| 2025-08-07 | $3.06 | $2.91 | $0.15 | 132,575.0 | -1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.06 | $4.42 | $0.64 | 2,882,656.0 | -4.93% |
| 2025-08 | $4.98 | $2.85 | $2.13 | 11,790,730.0 | +54.67% |
| 2025-07 | $3.40 | $2.76 | $0.64 | 5,035,537.0 | +11.85% |
| 2025-06 | $3.06 | $2.12 | $0.94 | 6,193,121.0 | +31.05% |
| 2025-05 | $2.35 | $2.03 | $0.32 | 5,346,806.0 | +2.82% |
| 2025-04 | $2.56 | $1.91 | $0.6478 | 4,685,337.0 | -14.46% |
| 2025-03 | $2.86 | $2.46 | $0.40 | 5,144,759.0 | -2.73% |
| 2025-02 | $4.27 | $2.51 | $1.76 | 9,928,767.0 | -34.86% |
| 2025-01 | $4.49 | $3.38 | $1.11 | 7,343,901.0 | -4.61% |
Lantronix Inc 주식 (LTRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.30 | $2.92 | $1.38 | 7,820,656.0 | +36.00% |
| 2024-11 | $4.01 | $2.48 | $1.52 | 12,389,320.0 | -23.27% |
| 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% |
5.32%
0.20%
자본화:
|
볼륨(24시간):