NasdaqCM - Delayed Quote • USD
Lantronix, Inc. (LTRX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:07 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.2100 | 3.4200 | 3.1700 | 3.2900 | 3.2900 | 190,400 |
| Apr 22, 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 226,400 |
| Apr 19, 2024 | 3.1300 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 149,500 |
| Apr 18, 2024 | 3.1200 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 134,600 |
| Apr 17, 2024 | 3.2400 | 3.2400 | 3.1100 | 3.1100 | 3.1100 | 178,200 |
| Apr 16, 2024 | 3.2100 | 3.3200 | 3.1400 | 3.2300 | 3.2300 | 225,100 |
| Apr 15, 2024 | 3.3100 | 3.3100 | 3.1500 | 3.1600 | 3.1600 | 205,700 |
| Apr 12, 2024 | 3.3700 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 151,400 |
| Apr 11, 2024 | 3.3800 | 3.4200 | 3.3400 | 3.3900 | 3.3900 | 251,900 |
| Apr 10, 2024 | 3.3700 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 248,000 |
| Apr 9, 2024 | 3.2900 | 3.3900 | 3.2700 | 3.3700 | 3.3700 | 369,500 |
| Apr 8, 2024 | 3.2600 | 3.3000 | 3.1900 | 3.2800 | 3.2800 | 459,400 |
| Apr 5, 2024 | 3.1600 | 3.2400 | 3.1400 | 3.1700 | 3.1700 | 415,900 |
| Apr 4, 2024 | 3.3800 | 3.4100 | 3.1400 | 3.1500 | 3.1500 | 612,600 |
| Apr 3, 2024 | 3.5000 | 3.5200 | 3.2900 | 3.3600 | 3.3600 | 443,400 |
| Apr 2, 2024 | 3.5200 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 248,700 |
| Apr 1, 2024 | 3.6600 | 3.6800 | 3.5300 | 3.5700 | 3.5700 | 307,400 |
| Mar 28, 2024 | 3.5900 | 3.6700 | 3.5500 | 3.5600 | 3.5600 | 217,200 |
| Mar 27, 2024 | 3.4200 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 295,600 |
| Mar 26, 2024 | 3.4000 | 3.4300 | 3.3400 | 3.3800 | 3.3800 | 341,000 |
| Mar 25, 2024 | 3.6000 | 3.6100 | 3.3800 | 3.4000 | 3.4000 | 398,500 |
| Mar 22, 2024 | 3.6000 | 3.6700 | 3.5400 | 3.5500 | 3.5500 | 205,900 |
| Mar 21, 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 201,000 |
| Mar 20, 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5600 | 3.5600 | 222,900 |
| Mar 19, 2024 | 3.5200 | 3.8000 | 3.4600 | 3.6200 | 3.6200 | 450,700 |
| Mar 18, 2024 | 3.4400 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 251,500 |
| Mar 15, 2024 | 3.4800 | 3.4900 | 3.3800 | 3.4400 | 3.4400 | 339,400 |
| Mar 14, 2024 | 3.6900 | 3.7000 | 3.4700 | 3.4900 | 3.4900 | 306,500 |
| Mar 13, 2024 | 3.7700 | 3.7800 | 3.6900 | 3.6900 | 3.6900 | 182,000 |
| Mar 12, 2024 | 3.7900 | 3.8300 | 3.6900 | 3.7900 | 3.7900 | 168,400 |
| Mar 11, 2024 | 3.7800 | 3.9300 | 3.5300 | 3.7600 | 3.7600 | 429,800 |
| Mar 8, 2024 | 3.9100 | 3.9500 | 3.7700 | 3.8100 | 3.8100 | 252,100 |
| Mar 7, 2024 | 3.9000 | 3.9700 | 3.8600 | 3.9100 | 3.9100 | 164,000 |
| Mar 6, 2024 | 3.9400 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 165,700 |
| Mar 5, 2024 | 3.9700 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 126,500 |
| Mar 4, 2024 | 4.1400 | 4.1400 | 3.8800 | 3.9800 | 3.9800 | 328,300 |
| Mar 1, 2024 | 4.0900 | 4.1500 | 4.0100 | 4.1500 | 4.1500 | 818,700 |
| Feb 29, 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0500 | 4.0500 | 456,700 |
| Feb 28, 2024 | 4.1200 | 4.1400 | 3.9500 | 4.0500 | 4.0500 | 226,000 |
| Feb 27, 2024 | 4.1100 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 205,100 |
| Feb 26, 2024 | 4.0900 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 182,800 |
| Feb 23, 2024 | 4.0800 | 4.1700 | 3.9900 | 4.0900 | 4.0900 | 160,800 |
| Feb 22, 2024 | 4.0700 | 4.1600 | 3.9600 | 4.0400 | 4.0400 | 224,000 |
| Feb 21, 2024 | 4.2500 | 4.2500 | 4.0200 | 4.0700 | 4.0700 | 207,900 |
| Feb 20, 2024 | 4.2700 | 4.2900 | 4.1000 | 4.1300 | 4.1300 | 241,600 |
| Feb 16, 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2700 | 4.2700 | 434,800 |
| Feb 15, 2024 | 4.1800 | 4.2800 | 4.1200 | 4.2200 | 4.2200 | 251,900 |
| Feb 14, 2024 | 4.0000 | 4.3200 | 3.9600 | 4.2500 | 4.2500 | 820,100 |
| Feb 13, 2024 | 3.8700 | 3.9700 | 3.7700 | 3.8800 | 3.8800 | 753,900 |
| Feb 12, 2024 | 3.9700 | 4.1200 | 3.8600 | 3.9600 | 3.9600 | 1,078,800 |
| Feb 9, 2024 | 4.7800 | 5.0000 | 3.8600 | 3.9200 | 3.9200 | 2,421,700 |
| Feb 8, 2024 | 5.8500 | 5.9700 | 5.6700 | 5.8100 | 5.8100 | 424,000 |
| Feb 7, 2024 | 5.9600 | 5.9600 | 5.3000 | 5.8300 | 5.8300 | 464,400 |
| Feb 6, 2024 | 6.2200 | 6.2800 | 5.8300 | 5.9300 | 5.9300 | 609,700 |
| Feb 5, 2024 | 6.5600 | 6.6300 | 6.1600 | 6.2200 | 6.2200 | 290,500 |
| Feb 2, 2024 | 6.1300 | 6.6000 | 6.0700 | 6.5700 | 6.5700 | 273,900 |
| Feb 1, 2024 | 6.0700 | 6.2900 | 6.0700 | 6.1600 | 6.1600 | 97,400 |
| Jan 31, 2024 | 6.2800 | 6.3500 | 6.0300 | 6.0800 | 6.0800 | 119,700 |
| Jan 30, 2024 | 6.6000 | 6.6000 | 6.3100 | 6.3300 | 6.3300 | 68,100 |
| Jan 29, 2024 | 6.4900 | 6.6000 | 6.4700 | 6.5800 | 6.5800 | 91,300 |
| Jan 26, 2024 | 6.5700 | 6.6400 | 6.4300 | 6.4700 | 6.4700 | 69,000 |
| Jan 25, 2024 | 6.4600 | 6.5500 | 6.3900 | 6.5200 | 6.5200 | 108,700 |
| Jan 24, 2024 | 6.6500 | 6.6600 | 6.5000 | 6.5300 | 6.5300 | 80,300 |
| Jan 23, 2024 | 6.8800 | 6.9000 | 6.5900 | 6.5900 | 6.5900 | 126,500 |
| Jan 22, 2024 | 6.5300 | 6.8700 | 6.4800 | 6.8400 | 6.8400 | 178,800 |
| Jan 19, 2024 | 6.2900 | 6.4800 | 6.1400 | 6.4800 | 6.4800 | 153,700 |
| Jan 18, 2024 | 6.3800 | 6.4400 | 6.1200 | 6.2400 | 6.2400 | 167,400 |
| Jan 17, 2024 | 6.9300 | 6.9300 | 6.2800 | 6.3600 | 6.3600 | 262,700 |
| Jan 16, 2024 | 6.2300 | 6.9500 | 6.2000 | 6.9300 | 6.9300 | 479,800 |
| Jan 12, 2024 | 6.1300 | 6.2100 | 6.0600 | 6.2100 | 6.2100 | 187,000 |
| Jan 11, 2024 | 6.1300 | 6.2100 | 6.0200 | 6.1100 | 6.1100 | 149,900 |
| Jan 10, 2024 | 6.0900 | 6.1800 | 5.9600 | 6.1000 | 6.1000 | 171,200 |
| Jan 9, 2024 | 6.0500 | 6.1500 | 5.9900 | 6.0400 | 6.0400 | 138,500 |
| Jan 8, 2024 | 6.0000 | 6.1100 | 5.9000 | 6.0600 | 6.0600 | 159,300 |
| Jan 5, 2024 | 5.9000 | 6.0300 | 5.7300 | 5.9400 | 5.9400 | 261,500 |
| Jan 4, 2024 | 5.9100 | 6.0800 | 5.8400 | 5.9000 | 5.9000 | 252,300 |
| Jan 3, 2024 | 5.8000 | 5.9600 | 5.8000 | 5.8600 | 5.8600 | 115,000 |
| Jan 2, 2024 | 5.7600 | 5.9400 | 5.7500 | 5.8500 | 5.8500 | 101,900 |
| Dec 29, 2023 | 5.8100 | 5.9400 | 5.8100 | 5.8600 | 5.8600 | 64,100 |
| Dec 28, 2023 | 5.9600 | 5.9700 | 5.8200 | 5.8300 | 5.8300 | 51,100 |
| Dec 27, 2023 | 5.8400 | 5.9900 | 5.7700 | 5.9500 | 5.9500 | 118,500 |
| Dec 26, 2023 | 5.8400 | 5.9100 | 5.7800 | 5.8600 | 5.8600 | 89,800 |
| Dec 22, 2023 | 5.8800 | 5.9500 | 5.7600 | 5.7800 | 5.7800 | 74,400 |
| Dec 21, 2023 | 5.8200 | 5.9100 | 5.7600 | 5.8900 | 5.8900 | 72,000 |
| Dec 20, 2023 | 6.0600 | 6.1400 | 5.6700 | 5.7700 | 5.7700 | 133,400 |
| Dec 19, 2023 | 5.9000 | 6.1100 | 5.9000 | 6.0300 | 6.0300 | 133,900 |
| Dec 18, 2023 | 5.9700 | 6.0800 | 5.8200 | 5.8800 | 5.8800 | 127,100 |
| Dec 15, 2023 | 5.9200 | 6.0400 | 5.8200 | 5.9400 | 5.9400 | 195,300 |
| Dec 14, 2023 | 6.1000 | 6.2500 | 5.7700 | 5.8500 | 5.8500 | 190,900 |
| Dec 13, 2023 | 5.9100 | 6.0800 | 5.9100 | 6.0500 | 6.0500 | 152,500 |
| Dec 12, 2023 | 6.2100 | 6.2100 | 5.9100 | 5.9200 | 5.9200 | 101,900 |
| Dec 11, 2023 | 5.8500 | 6.2500 | 5.8500 | 6.1700 | 6.1700 | 327,700 |
| Dec 8, 2023 | 5.8800 | 6.0200 | 5.8400 | 5.9100 | 5.9100 | 106,100 |
| Dec 7, 2023 | 5.7100 | 5.9200 | 5.7100 | 5.8900 | 5.8900 | 135,800 |
| Dec 6, 2023 | 5.7100 | 5.8500 | 5.4800 | 5.6800 | 5.6800 | 194,600 |
| Dec 5, 2023 | 5.7900 | 5.8700 | 5.6500 | 5.6900 | 5.6900 | 175,300 |
| Dec 4, 2023 | 5.9800 | 6.0600 | 5.8000 | 5.8300 | 5.8300 | 329,200 |
| Dec 1, 2023 | 5.8200 | 5.9700 | 5.7700 | 5.9700 | 5.9700 | 212,900 |
| Nov 30, 2023 | 5.6500 | 5.9000 | 5.6300 | 5.8100 | 5.8100 | 518,300 |
| Nov 29, 2023 | 5.5300 | 5.6900 | 5.4600 | 5.6500 | 5.6500 | 275,500 |
| Nov 28, 2023 | 5.4500 | 5.5200 | 5.3400 | 5.5100 | 5.5100 | 93,400 |
| Nov 27, 2023 | 5.3000 | 5.5300 | 5.3000 | 5.4100 | 5.4100 | 194,300 |
| Nov 24, 2023 | 5.2900 | 5.3900 | 5.2900 | 5.3400 | 5.3400 | 61,600 |
| Nov 22, 2023 | 5.2300 | 5.4500 | 5.1900 | 5.3200 | 5.3200 | 180,600 |
| Nov 21, 2023 | 5.1500 | 5.3100 | 5.1200 | 5.2300 | 5.2300 | 134,600 |
| Nov 20, 2023 | 5.2500 | 5.3400 | 5.1700 | 5.2400 | 5.2400 | 104,300 |
| Nov 17, 2023 | 5.1000 | 5.2900 | 4.9900 | 5.2100 | 5.2100 | 287,600 |
| Nov 16, 2023 | 4.8900 | 5.2500 | 4.8100 | 5.0300 | 5.0300 | 256,300 |
| Nov 15, 2023 | 4.8400 | 4.9900 | 4.7900 | 4.9200 | 4.9200 | 93,000 |
| Nov 14, 2023 | 4.9000 | 4.9700 | 4.6500 | 4.8400 | 4.8400 | 142,400 |
| Nov 13, 2023 | 4.9600 | 4.9700 | 4.6900 | 4.8600 | 4.8600 | 112,900 |
| Nov 10, 2023 | 4.8600 | 5.1000 | 4.7300 | 4.9200 | 4.9200 | 181,900 |
| Nov 9, 2023 | 4.4400 | 4.9000 | 4.1300 | 4.8600 | 4.8600 | 455,000 |
| Nov 8, 2023 | 4.3000 | 4.3700 | 3.9800 | 4.0500 | 4.0500 | 378,600 |
| Nov 7, 2023 | 4.3900 | 4.5400 | 4.2400 | 4.2600 | 4.2600 | 102,100 |
| Nov 6, 2023 | 4.4500 | 4.5500 | 4.3600 | 4.3700 | 4.3700 | 103,700 |
| Nov 3, 2023 | 4.3300 | 4.5500 | 4.3100 | 4.4900 | 4.4900 | 118,000 |
| Nov 2, 2023 | 4.3400 | 4.4900 | 4.2100 | 4.3000 | 4.3000 | 39,400 |
| Nov 1, 2023 | 4.6100 | 4.6100 | 4.2000 | 4.2700 | 4.2700 | 36,200 |
| Oct 31, 2023 | 4.4500 | 4.5900 | 4.3300 | 4.5700 | 4.5700 | 58,800 |
| Oct 30, 2023 | 4.3200 | 4.4400 | 4.1500 | 4.4100 | 4.4100 | 70,300 |
| Oct 27, 2023 | 4.2700 | 4.3700 | 4.2000 | 4.2900 | 4.2900 | 54,000 |
| Oct 26, 2023 | 4.0400 | 4.3000 | 4.0300 | 4.2700 | 4.2700 | 70,700 |
| Oct 25, 2023 | 4.2200 | 4.2200 | 4.0100 | 4.0400 | 4.0400 | 80,600 |
| Oct 24, 2023 | 4.2600 | 4.3100 | 4.1400 | 4.2700 | 4.2700 | 39,100 |
| Oct 23, 2023 | 4.0300 | 4.3200 | 4.0100 | 4.2000 | 4.2000 | 53,700 |
| Oct 20, 2023 | 4.1000 | 4.1100 | 4.0000 | 4.0500 | 4.0500 | 152,200 |
| Oct 19, 2023 | 4.3300 | 4.4500 | 4.0700 | 4.1100 | 4.1100 | 103,600 |
| Oct 18, 2023 | 4.5000 | 4.5400 | 4.3200 | 4.3800 | 4.3800 | 82,400 |
| Oct 17, 2023 | 4.5300 | 4.8400 | 4.5300 | 4.5500 | 4.5500 | 78,000 |
| Oct 16, 2023 | 4.3300 | 4.6400 | 4.3300 | 4.6400 | 4.6400 | 81,400 |
| Oct 13, 2023 | 4.3400 | 4.3600 | 4.2400 | 4.3300 | 4.3300 | 33,500 |
| Oct 12, 2023 | 4.4700 | 4.4700 | 4.2800 | 4.3300 | 4.3300 | 28,400 |
| Oct 11, 2023 | 4.4500 | 4.5600 | 4.3800 | 4.4600 | 4.4600 | 33,900 |
| Oct 10, 2023 | 4.3000 | 4.5700 | 4.2200 | 4.4300 | 4.4300 | 120,100 |
| Oct 9, 2023 | 4.1100 | 4.3200 | 4.1000 | 4.2600 | 4.2600 | 44,400 |
| Oct 6, 2023 | 4.1900 | 4.3100 | 4.0900 | 4.1900 | 4.1900 | 94,800 |
| Oct 5, 2023 | 4.3300 | 4.3600 | 4.1600 | 4.2000 | 4.2000 | 90,400 |
| Oct 4, 2023 | 4.4000 | 4.4900 | 4.2600 | 4.3300 | 4.3300 | 216,800 |
| Oct 3, 2023 | 4.4800 | 4.5200 | 4.2600 | 4.3900 | 4.3900 | 131,800 |
| Oct 2, 2023 | 4.4600 | 4.7200 | 4.3900 | 4.4800 | 4.4800 | 66,300 |
| Sep 29, 2023 | 4.6100 | 4.6300 | 4.3400 | 4.4500 | 4.4500 | 158,600 |
| Sep 28, 2023 | 4.4900 | 4.6900 | 4.4900 | 4.5800 | 4.5800 | 40,100 |
| Sep 27, 2023 | 4.4200 | 4.5600 | 4.4200 | 4.4500 | 4.4500 | 54,200 |
| Sep 26, 2023 | 4.5500 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 58,300 |
| Sep 25, 2023 | 4.6500 | 4.7500 | 4.5900 | 4.5900 | 4.5900 | 31,700 |
| Sep 22, 2023 | 4.8000 | 4.8200 | 4.5600 | 4.6100 | 4.6100 | 75,000 |
| Sep 21, 2023 | 4.7200 | 4.8100 | 4.6500 | 4.8100 | 4.8100 | 52,300 |
| Sep 20, 2023 | 4.9000 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 45,400 |
| Sep 19, 2023 | 4.9900 | 5.0300 | 4.7600 | 4.7900 | 4.7900 | 148,600 |
| Sep 18, 2023 | 4.9500 | 5.1700 | 4.9400 | 5.0100 | 5.0100 | 97,500 |
| Sep 15, 2023 | 5.2000 | 5.2100 | 4.8700 | 4.9200 | 4.9200 | 234,400 |
| Sep 14, 2023 | 5.2700 | 5.5000 | 5.0900 | 5.2100 | 5.2100 | 245,800 |
| Sep 13, 2023 | 5.2400 | 5.4200 | 5.1200 | 5.2900 | 5.2900 | 178,500 |
| Sep 12, 2023 | 5.1300 | 5.4300 | 5.1100 | 5.2300 | 5.2300 | 304,600 |
| Sep 11, 2023 | 5.1500 | 5.4400 | 4.9500 | 5.3100 | 5.3100 | 496,800 |
| Sep 8, 2023 | 4.3500 | 5.1500 | 4.3500 | 5.1300 | 5.1300 | 1,463,600 |
| Sep 7, 2023 | 3.9500 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | 97,000 |
| Sep 6, 2023 | 3.9600 | 4.0400 | 3.9200 | 3.9500 | 3.9500 | 56,700 |
| Sep 5, 2023 | 3.9800 | 4.0000 | 3.9100 | 3.9500 | 3.9500 | 82,100 |
| Sep 1, 2023 | 3.9000 | 4.0300 | 3.9000 | 3.9600 | 3.9600 | 71,700 |
| Aug 31, 2023 | 4.0100 | 4.0400 | 3.8900 | 3.9000 | 3.9000 | 69,800 |
| Aug 30, 2023 | 3.9400 | 4.1100 | 3.8900 | 3.9700 | 3.9700 | 75,600 |
| Aug 29, 2023 | 3.9000 | 4.0900 | 3.8900 | 3.9500 | 3.9500 | 67,100 |
| Aug 28, 2023 | 3.7800 | 3.9600 | 3.7800 | 3.9000 | 3.9000 | 62,500 |
| Aug 25, 2023 | 3.9700 | 4.0000 | 3.7100 | 3.7500 | 3.7500 | 88,900 |
| Aug 24, 2023 | 3.8500 | 4.0300 | 3.8400 | 3.9600 | 3.9600 | 193,300 |
| Aug 23, 2023 | 3.8400 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 70,500 |
| Aug 22, 2023 | 3.9800 | 3.9800 | 3.8300 | 3.9600 | 3.9600 | 33,600 |
| Aug 21, 2023 | 4.0400 | 4.0400 | 3.8700 | 3.9800 | 3.9800 | 84,100 |
| Aug 18, 2023 | 3.9200 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 34,600 |
| Aug 17, 2023 | 3.9300 | 4.0300 | 3.8200 | 3.9300 | 3.9300 | 76,900 |
| Aug 16, 2023 | 4.0100 | 4.0500 | 3.8700 | 3.9100 | 3.9100 | 69,100 |
| Aug 15, 2023 | 4.1400 | 4.1700 | 4.0300 | 4.0700 | 4.0700 | 51,000 |
| Aug 14, 2023 | 4.2100 | 4.2300 | 4.1100 | 4.1700 | 4.1700 | 33,800 |
| Aug 11, 2023 | 4.2000 | 4.3100 | 4.1500 | 4.2500 | 4.2500 | 42,300 |
| Aug 10, 2023 | 4.2500 | 4.2900 | 4.1600 | 4.2200 | 4.2200 | 34,400 |
| Aug 9, 2023 | 4.4200 | 4.4200 | 4.1700 | 4.2300 | 4.2300 | 63,600 |
| Aug 8, 2023 | 4.1400 | 4.4400 | 4.1400 | 4.4200 | 4.4200 | 94,800 |
| Aug 7, 2023 | 4.3200 | 4.3500 | 4.1000 | 4.2000 | 4.2000 | 58,600 |
| Aug 4, 2023 | 4.4300 | 4.4300 | 4.2800 | 4.3200 | 4.3200 | 58,500 |
| Aug 3, 2023 | 4.3700 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 46,800 |
| Aug 2, 2023 | 4.4800 | 4.4800 | 4.2900 | 4.3400 | 4.3400 | 55,100 |
| Aug 1, 2023 | 4.5100 | 4.6000 | 4.4600 | 4.5600 | 4.5600 | 61,800 |
| Jul 31, 2023 | 4.2700 | 4.5700 | 4.2700 | 4.5000 | 4.5000 | 74,700 |
| Jul 28, 2023 | 4.2800 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 31,200 |
| Jul 27, 2023 | 4.6400 | 4.6400 | 4.2900 | 4.3000 | 4.3000 | 60,200 |
| Jul 26, 2023 | 4.5400 | 4.6100 | 4.4600 | 4.6100 | 4.6100 | 37,900 |
| Jul 25, 2023 | 4.2900 | 4.5700 | 4.2500 | 4.5500 | 4.5500 | 101,500 |
| Jul 24, 2023 | 4.3500 | 4.3900 | 4.3000 | 4.3200 | 4.3200 | 67,100 |
| Jul 21, 2023 | 4.5300 | 4.5500 | 4.3500 | 4.3600 | 4.3600 | 124,800 |
| Jul 20, 2023 | 4.6000 | 4.6600 | 4.5200 | 4.5300 | 4.5300 | 67,400 |
| Jul 19, 2023 | 4.7500 | 4.7900 | 4.5700 | 4.6000 | 4.6000 | 112,400 |
| Jul 18, 2023 | 4.6600 | 4.7600 | 4.6000 | 4.7200 | 4.7200 | 85,700 |
| Jul 17, 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6300 | 4.6300 | 72,900 |
| Jul 14, 2023 | 4.5900 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 38,400 |
| Jul 13, 2023 | 4.6500 | 4.6900 | 4.6000 | 4.6300 | 4.6300 | 41,300 |
| Jul 12, 2023 | 4.6500 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 100,500 |
| Jul 11, 2023 | 4.3900 | 4.7000 | 4.3600 | 4.6200 | 4.6200 | 156,300 |
| Jul 10, 2023 | 4.2800 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 225,600 |
| Jul 7, 2023 | 4.1500 | 4.3600 | 4.1400 | 4.1900 | 4.1900 | 76,400 |
| Jul 6, 2023 | 4.1500 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 57,100 |
| Jul 5, 2023 | 4.1400 | 4.1600 | 4.0600 | 4.1300 | 4.1300 | 70,800 |
| Jul 3, 2023 | 4.2300 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 34,800 |
| Jun 30, 2023 | 4.3100 | 4.4500 | 4.1900 | 4.2100 | 4.2100 | 141,900 |
| Jun 29, 2023 | 4.1900 | 4.3200 | 4.1300 | 4.2900 | 4.2900 | 83,100 |
| Jun 28, 2023 | 4.1500 | 4.2800 | 4.1300 | 4.1400 | 4.1400 | 126,600 |
| Jun 27, 2023 | 4.2000 | 4.2200 | 4.1200 | 4.1700 | 4.1700 | 48,900 |
| Jun 26, 2023 | 4.3500 | 4.3500 | 4.1500 | 4.1700 | 4.1700 | 93,900 |
| Jun 23, 2023 | 4.2300 | 4.4100 | 4.2300 | 4.2900 | 4.2900 | 124,200 |
| Jun 22, 2023 | 4.1800 | 4.3100 | 4.1600 | 4.3000 | 4.3000 | 106,100 |
| Jun 21, 2023 | 4.1800 | 4.2800 | 4.1500 | 4.2200 | 4.2200 | 68,800 |
| Jun 20, 2023 | 4.2800 | 4.3000 | 4.1400 | 4.2000 | 4.2000 | 62,500 |
| Jun 16, 2023 | 4.4000 | 4.4300 | 4.2900 | 4.3000 | 4.3000 | 147,400 |
| Jun 15, 2023 | 4.3700 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 86,600 |
| Jun 14, 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3500 | 4.3500 | 429,700 |
| Jun 13, 2023 | 4.3300 | 4.4200 | 4.3300 | 4.4000 | 4.4000 | 147,100 |
| Jun 12, 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 129,700 |
| Jun 9, 2023 | 4.4500 | 4.5100 | 4.3000 | 4.3100 | 4.3100 | 85,700 |
| Jun 8, 2023 | 4.3200 | 4.5100 | 4.2800 | 4.4400 | 4.4400 | 210,900 |
| Jun 7, 2023 | 4.2900 | 4.4700 | 4.2500 | 4.3000 | 4.3000 | 418,200 |
| Jun 6, 2023 | 4.2700 | 4.4100 | 4.0800 | 4.2600 | 4.2600 | 233,800 |
| Jun 5, 2023 | 4.1500 | 4.5700 | 4.0800 | 4.2500 | 4.2500 | 288,400 |
| Jun 2, 2023 | 4.3200 | 4.3400 | 4.1000 | 4.2300 | 4.2300 | 376,400 |
| Jun 1, 2023 | 4.3700 | 4.4000 | 4.2000 | 4.3600 | 4.3600 | 478,800 |
| May 31, 2023 | 4.6000 | 4.7000 | 4.1900 | 4.4300 | 4.4300 | 459,700 |
| May 30, 2023 | 4.8100 | 5.2800 | 4.8100 | 5.2500 | 5.2500 | 465,300 |
| May 26, 2023 | 4.4600 | 4.8200 | 4.4600 | 4.8000 | 4.8000 | 60,500 |
| May 25, 2023 | 4.6000 | 4.6000 | 4.2100 | 4.4800 | 4.4800 | 94,500 |
| May 24, 2023 | 4.5500 | 4.6600 | 4.2600 | 4.6000 | 4.6000 | 72,400 |
| May 23, 2023 | 4.8300 | 4.8800 | 4.5700 | 4.5700 | 4.5700 | 75,700 |
| May 22, 2023 | 4.8700 | 4.9300 | 4.8100 | 4.8800 | 4.8800 | 171,700 |
| May 19, 2023 | 4.7500 | 4.9700 | 4.7500 | 4.8700 | 4.8700 | 135,200 |
| May 18, 2023 | 4.7100 | 4.8800 | 4.6000 | 4.8100 | 4.8100 | 231,800 |
| May 17, 2023 | 4.9700 | 4.9700 | 4.5600 | 4.7400 | 4.7400 | 128,800 |
| May 16, 2023 | 4.7200 | 5.0200 | 4.7000 | 4.9300 | 4.9300 | 252,800 |
| May 15, 2023 | 4.4500 | 4.7700 | 4.4400 | 4.7500 | 4.7500 | 224,000 |
| May 12, 2023 | 4.1400 | 4.5400 | 4.1000 | 4.4400 | 4.4400 | 239,200 |
| May 11, 2023 | 3.7000 | 4.2900 | 3.7000 | 4.1300 | 4.1300 | 272,500 |
| May 10, 2023 | 3.8100 | 4.0000 | 3.7800 | 3.8900 | 3.8900 | 168,900 |
| May 9, 2023 | 3.6900 | 3.9000 | 3.6800 | 3.7900 | 3.7900 | 113,200 |
| May 8, 2023 | 3.6600 | 3.7000 | 3.5900 | 3.6500 | 3.6500 | 153,000 |
| May 5, 2023 | 3.7600 | 3.7600 | 3.6000 | 3.7000 | 3.7000 | 212,300 |
| May 4, 2023 | 3.6700 | 3.7800 | 3.5600 | 3.7000 | 3.7000 | 124,100 |
| May 3, 2023 | 3.7600 | 3.8600 | 3.6900 | 3.7000 | 3.7000 | 70,300 |
| May 2, 2023 | 3.7700 | 3.8700 | 3.7100 | 3.7600 | 3.7600 | 191,600 |
| May 1, 2023 | 3.6600 | 3.8700 | 3.6600 | 3.8000 | 3.8000 | 78,600 |
| Apr 28, 2023 | 3.6100 | 3.7500 | 3.6100 | 3.6800 | 3.6800 | 163,800 |
| Apr 27, 2023 | 3.6600 | 3.7700 | 3.5400 | 3.5700 | 3.5700 | 375,500 |
| Apr 26, 2023 | 3.5900 | 3.8100 | 3.5600 | 3.6900 | 3.6900 | 140,800 |
| Apr 25, 2023 | 3.8100 | 3.8300 | 3.5200 | 3.5400 | 3.5400 | 121,600 |
| Apr 24, 2023 | 3.9100 | 3.9200 | 3.8100 | 3.8300 | 3.8300 | 50,600 |
Related Tickers
PWFL PowerFleet, Inc.
4.1900
+3.20%
INFN Infinera Corporation
4.8900
+1.45%
CMTL Comtech Telecommunications Corp.
1.5800
-10.23%
NTGR NETGEAR, Inc.
14.58
+1.18%
BKTI BK Technologies Corporation
14.24
+4.71%
CRNT Ceragon Networks Ltd.
2.7900
+1.09%
EXTR Extreme Networks, Inc.
11.09
+3.36%
HLIT Harmonic Inc.
9.58
-1.24%
CAMP CalAmp Corp.
3.3300
-1.19%
ONDS Ondas Holdings Inc.
0.8400
+1.50%