Stockscreener 앱 받기
5.30
5.19%
-0.29
Lantronix Inc 주식 (LTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $5.58 | $5.28 | $0.30 | 488,595.0 | -5.19% |
| 2026-07-23 | $5.62 | $5.40 | $0.22 | 630,420.0 | +1.45% |
| 2026-07-22 | $5.78 | $5.45 | $0.33 | 818,248.0 | -3.67% |
| 2026-07-21 | $5.78 | $5.44 | $0.34 | 775,971.0 | +7.52% |
| 2026-07-20 | $5.38 | $5.22 | $0.165 | 981,427.0 | +2.50% |
| 2026-07-17 | $5.36 | $5.15 | $0.21 | 797,504.0 | -4.07% |
| 2026-07-16 | $5.56 | $5.25 | $0.31 | 1,455,911.0 | -2.87% |
| 2026-07-15 | $6.00 | $5.47 | $0.525 | 1,180,664.0 | +3.92% |
| 2026-07-14 | $5.52 | $5.35 | $0.17 | 663,098.0 | +0.94% |
| 2026-07-13 | $5.59 | $5.25 | $0.335 | 689,560.0 | -5.18% |
| 2026-07-10 | $5.72 | $5.53 | $0.195 | 645,546.0 | -1.75% |
| 2026-07-09 | $5.83 | $5.48 | $0.35 | 868,988.0 | +7.14% |
| 2026-07-08 | $5.54 | $5.20 | $0.34 | 644,470.0 | -0.75% |
| 2026-07-07 | $5.57 | $5.21 | $0.36 | 942,361.0 | -4.46% |
| 2026-07-06 | $5.76 | $5.41 | $0.35 | 567,785.0 | +2.19% |
| 2026-07-02 | $6.18 | $5.32 | $0.86 | 2,050,363.0 | -7.26% |
| 2026-07-01 | $6.12 | $5.59 | $0.53 | 1,267,465.0 | +0.68% |
| 2026-06-30 | $6.05 | $5.65 | $0.405 | 2,391,815.0 | +4.07% |
| 2026-06-29 | $5.67 | $5.28 | $0.39 | 1,140,008.0 | +2.17% |
| 2026-06-26 | $5.54 | $5.14 | $0.405 | 6,186,188.0 | +3.95% |
| 2026-06-25 | $5.79 | $5.24 | $0.555 | 1,488,452.0 | -6.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.18 | $5.15 | $1.03 | 15,956,971.0 | -9.86% |
| 2026-06 | $7.96 | $5.14 | $2.82 | 33,000,952.0 | -22.12% |
| 2026-05 | $8.75 | $5.57 | $3.18 | 28,496,559.0 | +12.52% |
| 2026-04 | $6.80 | $5.01 | $1.79 | 9,833,328.0 | +28.05% |
| 2026-03 | $6.86 | $4.97 | $1.89 | 15,357,909.0 | -12.37% |
| 2026-02 | $7.46 | $5.23 | $2.23 | 17,717,950.0 | -9.94% |
| 2026-01 | $8.24 | $5.80 | $2.44 | 26,742,257.0 | +13.31% |
Lantronix Inc 주식 (LTRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.75 | $4.88 | $1.87 | 9,353,134.0 | +12.30% |
| 2025-11 | $5.74 | $4.40 | $1.34 | 4,712,101.0 | +3.85% |
| 2025-10 | $5.72 | $4.37 | $1.35 | 9,489,001.0 | +7.88% |
| 2025-09 | $5.06 | $4.42 | $0.64 | 8,882,450.0 | -7.96% |
| 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% |
1.16%
5.04%
자본화:
|
볼륨(24시간):