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 (%)
Dec 31, 2020 1.520 1.520 1.520 277,640 -0.03(-1.94%)
Dec 30, 2020 1.540 1.560 1.370 1.550 277,640 -0.01(-0.64%)
Dec 29, 2020 1.410 1.570 1.400 1.560 508,912 +0.15(+10.64%)
Dec 28, 2020 1.420 1.430 1.390 1.410 89,753 +0.01(+0.71%)
Dec 24, 2020 1.430 1.430 1.370 1.400 64,700 -0.03(-2.10%)
Dec 23, 2020 1.410 1.450 1.380 1.430 57,170 +0.03(+2.14%)
Dec 22, 2020 1.420 1.460 1.400 1.400 53,976 -0.01(-0.71%)
Dec 21, 2020 1.430 1.430 1.400 1.410 48,612 -0.01(-0.70%)
Dec 18, 2020 1.410 1.460 1.400 1.420 110,100 +0.00(+0.00%)
Dec 17, 2020 1.440 1.460 1.400 1.420 109,929 -0.04(-2.74%)
Dec 16, 2020 1.470 1.470 1.440 1.460 59,512 -0.01(-0.68%)
Dec 15, 2020 1.450 1.480 1.430 1.470 110,707 +0.03(+2.08%)
Dec 14, 2020 1.450 1.480 1.430 1.440 80,254 -0.04(-2.70%)
Dec 11, 2020 1.470 1.480 1.440 1.480 74,400 +0.00(+0.00%)
Dec 10, 2020 1.460 1.490 1.420 1.480 111,153 +0.01(+0.68%)
Dec 09, 2020 1.490 1.530 1.430 1.470 329,866 +0.01(+0.68%)
Dec 08, 2020 1.530 1.530 1.430 1.460 103,525 -0.02(-1.35%)
Dec 07, 2020 1.420 1.520 1.402 1.480 227,523 +0.07(+4.96%)
Dec 04, 2020 1.450 1.517 1.400 1.410 444,300 -0.02(-1.40%)
Dec 03, 2020 1.420 1.480 1.390 1.430 208,595 +0.01(+0.70%)
Dec 02, 2020 1.490 1.520 1.360 1.420 362,138 -0.09(-5.96%)
Dec 01, 2020 1.550 1.580 1.510 1.510 134,324 -0.02(-1.31%)
Nov 30, 2020 1.710 1.710 1.510 1.530 296,152 -0.18(-10.53%)
Nov 27, 2020 2.000 2.000 1.640 1.710 348,700 -0.17(-9.04%)
Nov 25, 2020 1.830 1.940 1.770 1.880 209,300 +0.11(+6.21%)
Nov 24, 2020 1.660 1.800 1.660 1.770 121,108 +0.04(+2.31%)
Nov 23, 2020 1.750 1.780 1.640 1.730 100,065 -0.02(-1.14%)
Nov 20, 2020 1.740 1.770 1.640 1.750 94,300 +0.07(+4.17%)
Nov 19, 2020 1.650 1.720 1.560 1.680 158,987 +0.13(+8.39%)
Nov 18, 2020 1.580 1.585 1.500 1.550 84,126 +0.03(+1.97%)
Nov 17, 2020 1.630 1.630 1.500 1.520 39,965 -0.04(-2.56%)
Nov 16, 2020 1.520 1.620 1.500 1.560 86,854 +0.06(+4.00%)
Nov 13, 2020 1.480 1.550 1.470 1.500 79,300 +0.02(+1.35%)
Nov 12, 2020 1.530 1.550 1.460 1.480 71,070 -0.06(-3.90%)
Nov 11, 2020 1.520 1.630 1.500 1.540 72,742 +0.03(+1.99%)
Nov 10, 2020 1.550 1.640 1.510 1.510 54,649 -0.07(-4.43%)
Nov 09, 2020 1.670 1.740 1.550 1.580 168,446 +0.13(+8.97%)
Nov 06, 2020 1.660 1.720 1.360 1.450 408,500 -0.23(-13.69%)
Nov 05, 2020 1.760 1.840 1.600 1.680 122,631 -0.03(-1.75%)
Nov 04, 2020 1.630 1.790 1.630 1.710 137,050 +0.06(+3.95%)
Nov 03, 2020 1.640 1.730 1.610 1.645 85,327 -0.01(-0.90%)
Nov 02, 2020 1.980 1.980 1.630 1.660 189,734 -0.20(-10.75%)
Oct 30, 2020 1.860 1.970 1.820 1.860 62,500 +0.01(+0.54%)
Oct 29, 2020 2.250 2.350 1.820 1.850 192,388 -0.33(-15.14%)
Oct 28, 2020 2.340 2.340 2.120 2.180 63,119 -0.13(-5.63%)
Oct 27, 2020 2.450 2.450 2.260 2.310 73,434 -0.08(-3.35%)
Oct 26, 2020 2.363 2.540 2.345 2.390 234,560 +0.06(+2.58%)
Oct 23, 2020 2.240 2.390 2.230 2.330 101,000 +0.13(+5.91%)
Oct 22, 2020 2.100 2.280 2.100 2.200 69,764 +0.04(+1.85%)
Oct 21, 2020 2.190 2.280 2.150 2.160 79,579 -0.07(-3.14%)
Oct 20, 2020 2.120 2.262 2.040 2.230 105,417 +0.07(+3.24%)
Oct 19, 2020 2.110 2.180 2.110 2.160 89,438 +0.04(+1.89%)
Oct 16, 2020 2.130 2.130 1.960 2.120 60,100 -0.06(-2.75%)
Oct 15, 2020 2.030 2.200 2.020 2.180 70,074 +0.08(+3.81%)
Oct 14, 2020 2.030 2.250 2.030 2.100 68,566 +0.02(+0.72%)
Oct 13, 2020 2.080 2.100 1.990 2.085 54,477 -0.17(-7.33%)
Oct 12, 2020 2.050 2.280 2.000 2.250 133,415 +0.20(+9.76%)
Oct 09, 2020 2.000 2.050 1.950 2.050 70,600 +0.01(+0.49%)
Oct 08, 2020 1.860 2.050 1.860 2.040 49,440 +0.14(+7.37%)
Oct 07, 2020 1.870 2.000 1.850 1.900 42,174 +0.03(+1.60%)
Oct 06, 2020 2.030 2.100 1.810 1.870 74,850 -0.11(-5.56%)
Oct 05, 2020 1.950 2.100 1.950 1.980 75,440 +0.03(+1.54%)
Oct 02, 2020 1.790 1.990 1.780 1.950 68,400 +0.16(+8.94%)
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.