Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laix Inc ADR (NY: LAIX )

3.100 UNCHANGED
Last Price Updated: 4:10 PM EDT, Apr 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.570 4.630 4.270 4.600 45,000 -0.06(-1.29%)
Jan 30, 2020 4.740 4.800 4.560 4.660 44,484 -0.19(-3.92%)
Jan 29, 2020 4.700 4.910 4.700 4.850 26,927 +0.11(+2.32%)
Jan 28, 2020 4.600 4.761 4.600 4.740 5,818 +0.14(+3.04%)
Jan 27, 2020 5.000 5.200 4.600 4.600 98,466 -0.81(-14.97%)
Jan 24, 2020 5.230 5.475 5.200 5.410 102,900 +0.08(+1.50%)
Jan 23, 2020 5.500 5.650 5.100 5.330 130,357 -0.26(-4.65%)
Jan 22, 2020 5.680 5.860 5.510 5.590 106,020 -0.06(-1.06%)
Jan 21, 2020 5.890 5.897 5.500 5.650 73,606 -0.55(-8.87%)
Jan 17, 2020 5.930 6.300 5.740 6.200 173,900 +0.30(+5.08%)
Jan 16, 2020 6.440 6.450 5.800 5.900 186,182 -0.50(-7.81%)
Jan 15, 2020 5.700 6.400 5.680 6.400 151,609 +0.66(+11.50%)
Jan 14, 2020 6.000 6.160 5.600 5.740 258,276 +0.12(+2.14%)
Jan 13, 2020 5.060 5.620 5.060 5.620 120,756 +0.63(+12.63%)
Jan 10, 2020 4.980 5.280 4.790 4.990 96,000 -0.48(-8.78%)
Jan 09, 2020 5.330 5.480 5.280 5.470 103,515 +0.09(+1.67%)
Jan 08, 2020 5.600 5.620 5.260 5.380 130,999 -0.28(-4.95%)
Jan 07, 2020 5.210 5.700 5.210 5.660 134,403 +0.27(+5.01%)
Jan 06, 2020 5.550 5.720 5.290 5.390 53,331 -0.22(-3.92%)
Jan 03, 2020 4.800 5.790 4.800 5.610 154,700 +0.79(+16.39%)
Jan 02, 2020 4.710 4.890 4.600 4.820 47,516 -0.04(-0.82%)
Dec 31, 2019 4.800 4.920 4.700 4.860 97,900 +0.06(+1.25%)
Dec 30, 2019 4.850 4.981 4.510 4.800 112,059 -0.13(-2.64%)
Dec 27, 2019 5.650 5.780 4.710 4.930 168,000 -0.79(-13.81%)
Dec 26, 2019 6.050 6.070 5.510 5.720 111,029 -0.33(-5.45%)
Dec 24, 2019 6.340 6.440 5.960 6.050 78,000 -0.40(-6.20%)
Dec 23, 2019 6.900 6.920 6.210 6.450 435,880 -1.23(-16.02%)
Dec 20, 2019 4.220 7.990 4.110 7.680 2,461,100 +3.54(+85.51%)
Dec 19, 2019 4.110 4.320 3.950 4.140 125,047 +0.03(+0.73%)
Dec 18, 2019 3.300 4.400 3.290 4.110 342,980 +0.83(+25.30%)
Dec 17, 2019 3.170 3.430 3.110 3.280 148,789 +0.03(+0.92%)
Dec 16, 2019 3.280 3.590 3.100 3.250 273,346 -0.07(-2.11%)
Dec 13, 2019 2.660 3.500 2.610 3.320 315,400 +0.51(+18.15%)
Dec 12, 2019 2.380 2.850 2.380 2.810 113,917 +0.38(+15.64%)
Dec 11, 2019 2.320 2.540 2.320 2.430 155,780 +0.05(+2.10%)
Dec 10, 2019 2.380 2.530 2.320 2.380 90,194 +0.00(+0.00%)
Dec 09, 2019 2.550 2.550 2.270 2.380 113,993 -0.23(-8.81%)
Dec 06, 2019 2.570 2.680 2.570 2.610 67,700 +0.00(+0.00%)
Dec 05, 2019 2.570 2.700 2.570 2.610 81,092 -0.01(-0.38%)
Dec 04, 2019 2.600 2.730 2.600 2.620 63,191 -0.03(-1.13%)
Dec 03, 2019 2.550 2.720 2.550 2.650 93,719 +0.00(+0.00%)
Dec 02, 2019 2.790 2.790 2.540 2.650 93,696 -0.14(-5.02%)
Nov 29, 2019 2.400 2.900 2.386 2.790 94,300 +0.40(+16.74%)
Nov 27, 2019 2.250 2.440 2.250 2.390 80,800 +0.14(+6.22%)
Nov 26, 2019 2.220 2.320 2.220 2.250 105,477 +0.03(+1.35%)
Nov 25, 2019 2.110 2.300 2.110 2.220 250,793 +0.06(+2.78%)
Nov 22, 2019 2.100 2.250 2.080 2.160 190,400 +0.06(+2.86%)
Nov 21, 2019 2.060 2.340 2.030 2.100 444,694 +0.07(+3.45%)
Nov 20, 2019 3.060 3.110 2.010 2.030 512,140 -1.24(-37.92%)
Nov 19, 2019 3.300 3.350 3.140 3.270 102,894 +0.00(+0.00%)
Nov 18, 2019 3.440 3.450 3.250 3.270 126,564 -0.17(-4.94%)
Nov 15, 2019 3.290 3.440 3.240 3.440 170,200 +0.15(+4.56%)
Nov 14, 2019 3.260 3.300 3.250 3.290 95,237 +0.03(+0.92%)
Nov 13, 2019 3.210 3.280 3.180 3.260 86,985 -0.02(-0.61%)
Nov 12, 2019 3.240 3.360 3.240 3.280 55,659 -0.01(-0.30%)
Nov 11, 2019 3.280 3.365 3.270 3.290 89,682 -0.09(-2.66%)
Nov 08, 2019 3.318 3.400 3.318 3.380 82,300 +0.00(+0.00%)
Nov 07, 2019 3.390 3.490 3.360 3.380 140,939 -0.07(-2.03%)
Nov 06, 2019 3.330 3.490 3.310 3.450 118,684 +0.06(+1.77%)
Nov 05, 2019 3.380 3.431 3.150 3.390 172,291 +0.00(+0.00%)
Nov 04, 2019 3.240 3.490 3.240 3.390 147,893 +0.07(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.