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 (%)
Jul 31, 2020 2.760 2.880 2.760 2.880 2,100 +0.09(+3.23%)
Jul 30, 2020 2.760 2.870 2.760 2.790 1,233 -0.09(-3.12%)
Jul 29, 2020 2.760 2.890 2.760 2.880 4,663 +0.09(+3.09%)
Jul 28, 2020 2.780 2.890 2.760 2.794 19,300 -0.10(-3.33%)
Jul 27, 2020 2.940 2.990 2.850 2.890 16,191 -0.06(-1.93%)
Jul 24, 2020 2.980 2.990 2.940 2.947 12,500 -0.06(-2.10%)
Jul 23, 2020 2.940 3.050 2.940 3.010 14,956 +0.05(+1.69%)
Jul 22, 2020 3.050 3.050 2.930 2.960 17,113 -0.08(-2.63%)
Jul 21, 2020 2.900 3.040 2.890 3.040 23,412 +0.07(+2.35%)
Jul 20, 2020 3.180 3.180 2.970 2.970 32,052 -0.09(-2.94%)
Jul 17, 2020 2.820 3.160 2.820 3.060 28,200 +0.11(+3.73%)
Jul 16, 2020 2.840 3.070 2.700 2.950 57,379 +0.05(+1.72%)
Jul 15, 2020 2.820 2.940 2.820 2.900 12,458 +0.20(+7.41%)
Jul 14, 2020 3.000 3.060 2.700 2.700 53,187 -0.37(-12.05%)
Jul 13, 2020 2.700 3.200 2.690 3.070 265,282 +0.37(+13.70%)
Jul 10, 2020 2.760 2.800 2.640 2.700 31,700 +0.05(+1.89%)
Jul 09, 2020 2.780 2.810 2.650 2.650 27,975 -0.16(-5.81%)
Jul 08, 2020 2.660 2.920 2.640 2.814 41,592 +0.15(+5.77%)
Jul 07, 2020 2.630 2.720 2.630 2.660 15,218 -0.02(-0.75%)
Jul 06, 2020 2.550 2.790 2.550 2.680 81,905 +0.13(+5.10%)
Jul 02, 2020 2.520 2.620 2.510 2.550 16,600 -0.08(-3.04%)
Jul 01, 2020 2.570 2.760 2.490 2.630 23,424 +0.13(+5.20%)
Jun 30, 2020 2.460 2.590 2.460 2.500 33,897 +0.00(+0.00%)
Jun 29, 2020 2.500 2.500 2.400 2.500 30,708 -0.00(-0.00%)
Jun 26, 2020 2.524 2.580 2.500 2.500 7,400 -0.11(-4.21%)
Jun 25, 2020 2.600 2.619 2.510 2.610 15,368 +0.02(+0.77%)
Jun 24, 2020 2.600 2.610 2.500 2.590 9,535 -0.04(-1.52%)
Jun 23, 2020 2.600 2.700 2.600 2.630 27,526 +0.03(+1.35%)
Jun 22, 2020 2.600 2.750 2.595 2.595 33,739 -0.05(-2.08%)
Jun 19, 2020 2.720 2.785 2.603 2.650 21,800 -0.05(-1.94%)
Jun 18, 2020 2.600 2.790 2.600 2.702 26,801 +0.06(+2.22%)
Jun 17, 2020 2.800 2.800 2.600 2.644 93,929 -0.06(-2.09%)
Jun 16, 2020 2.810 3.290 2.700 2.700 811,971 -0.14(-4.93%)
Jun 15, 2020 2.730 2.860 2.635 2.840 45,249 +0.03(+1.14%)
Jun 12, 2020 2.900 2.920 2.750 2.808 75,000 -0.08(-2.84%)
Jun 11, 2020 3.000 3.400 2.750 2.890 651,865 +0.03(+1.05%)
Jun 10, 2020 2.870 2.950 2.820 2.860 27,270 -0.02(-0.69%)
Jun 09, 2020 2.800 2.880 2.800 2.880 15,494 +0.01(+0.35%)
Jun 08, 2020 3.030 3.030 2.830 2.870 17,281 -0.16(-5.28%)
Jun 05, 2020 3.000 3.220 2.930 3.030 17,400 +0.28(+10.18%)
Jun 04, 2020 3.000 3.060 2.750 2.750 41,008 -0.25(-8.33%)
Jun 03, 2020 2.740 3.090 2.735 3.000 28,714 +0.26(+9.49%)
Jun 02, 2020 2.730 2.830 2.730 2.740 27,310 -0.01(-0.36%)
Jun 01, 2020 2.850 2.900 2.720 2.750 16,022 -0.17(-5.66%)
May 29, 2020 2.970 2.990 2.850 2.915 23,100 -0.08(-2.51%)
May 28, 2020 2.980 2.990 2.915 2.990 13,157 -0.01(-0.33%)
May 27, 2020 3.140 3.140 2.620 3.000 64,206 -0.32(-9.64%)
May 26, 2020 3.150 3.378 3.100 3.320 63,300 +0.17(+5.40%)
May 22, 2020 3.200 3.200 3.100 3.150 19,400 -0.05(-1.56%)
May 21, 2020 3.330 3.360 3.200 3.200 20,720 -0.19(-5.60%)
May 20, 2020 3.350 3.500 3.300 3.390 15,274 +0.03(+0.89%)
May 19, 2020 3.310 3.440 3.250 3.360 11,136 +0.05(+1.51%)
May 18, 2020 3.400 3.480 3.220 3.310 6,835 -0.17(-4.89%)
May 15, 2020 3.320 3.500 3.200 3.480 3,300 -0.02(-0.57%)
May 14, 2020 3.500 3.500 3.500 3.500 391 +0.00(+0.00%)
May 13, 2020 3.340 3.500 3.200 3.500 9,377 +0.19(+5.74%)
May 12, 2020 3.470 3.470 3.310 3.310 8,465 -0.05(-1.49%)
May 11, 2020 3.480 3.483 3.280 3.360 27,801 +0.08(+2.44%)
May 08, 2020 3.500 3.500 3.280 3.280 11,100 -0.20(-5.75%)
May 07, 2020 3.340 3.480 3.230 3.480 13,660 +0.24(+7.41%)
May 06, 2020 3.190 3.390 3.190 3.240 8,057 +0.16(+5.19%)
May 05, 2020 3.410 3.500 3.080 3.080 33,674 -0.33(-9.68%)
May 04, 2020 3.390 3.420 3.250 3.410 12,496 +0.02(+0.59%)
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.