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 (%)
Aug 30, 2019 5.910 6.200 5.910 6.200 141,200 +0.20(+3.33%)
Aug 29, 2019 6.210 6.340 5.990 6.000 115,771 -0.34(-5.36%)
Aug 28, 2019 6.330 6.480 5.850 6.340 92,724 +0.09(+1.44%)
Aug 27, 2019 7.660 7.670 5.350 6.250 228,606 -1.76(-21.97%)
Aug 26, 2019 8.290 8.330 7.740 8.010 154,391 -0.28(-3.38%)
Aug 23, 2019 8.620 8.740 8.210 8.290 73,100 -0.45(-5.15%)
Aug 22, 2019 8.780 8.950 8.480 8.740 70,155 -0.22(-2.46%)
Aug 21, 2019 8.950 8.980 8.697 8.960 114,311 -0.01(-0.11%)
Aug 20, 2019 8.900 8.980 8.725 8.970 95,573 -0.01(-0.11%)
Aug 19, 2019 8.990 9.000 8.880 8.980 122,403 -0.02(-0.22%)
Aug 16, 2019 8.630 9.000 8.540 9.000 117,200 +0.37(+4.29%)
Aug 15, 2019 8.560 8.750 8.460 8.630 99,927 +0.06(+0.70%)
Aug 14, 2019 8.660 8.840 8.350 8.570 100,406 -0.09(-1.04%)
Aug 13, 2019 8.600 8.860 8.590 8.660 57,773 +0.06(+0.70%)
Aug 12, 2019 9.060 9.150 8.510 8.600 50,974 -0.60(-6.52%)
Aug 09, 2019 9.300 9.310 9.070 9.200 46,300 -0.25(-2.65%)
Aug 08, 2019 9.480 9.480 9.140 9.450 29,992 -0.06(-0.63%)
Aug 07, 2019 9.550 9.600 8.650 9.510 125,955 -0.13(-1.35%)
Aug 06, 2019 9.700 9.800 8.580 9.640 71,985 -0.06(-0.62%)
Aug 05, 2019 9.640 9.700 9.549 9.700 41,586 -0.13(-1.32%)
Aug 02, 2019 9.600 9.830 9.570 9.830 24,100 +0.26(+2.72%)
Aug 01, 2019 9.541 9.685 9.541 9.570 19,870 -0.02(-0.21%)
Jul 31, 2019 9.560 9.720 9.490 9.590 28,803 +0.03(+0.31%)
Jul 30, 2019 9.560 9.770 9.560 9.560 14,960 -0.02(-0.19%)
Jul 29, 2019 9.540 9.625 9.500 9.578 20,598 +0.08(+0.82%)
Jul 26, 2019 9.490 9.560 9.300 9.500 8,000 -0.06(-0.63%)
Jul 25, 2019 9.820 9.849 9.480 9.560 2,555 -0.30(-3.04%)
Jul 24, 2019 9.850 9.860 9.850 9.860 7,687 +0.00(+0.00%)
Jul 23, 2019 9.850 9.860 9.850 9.860 3,323 +0.00(+0.05%)
Jul 22, 2019 9.838 9.925 9.820 9.855 8,625 +0.01(+0.05%)
Jul 19, 2019 9.850 9.860 9.850 9.850 4,800 +0.00(+0.00%)
Jul 18, 2019 10.00 10.02 9.850 9.850 2,408 -0.20(-1.99%)
Jul 17, 2019 10.00 10.05 10.00 10.05 9,005 +0.05(+0.50%)
Jul 16, 2019 10.01 10.14 10.00 10.00 6,224 -0.05(-0.50%)
Jul 15, 2019 10.05 10.05 9.990 10.05 18,582 +0.00(+0.00%)
Jul 12, 2019 10.20 10.20 10.05 10.05 1,100 -0.36(-3.46%)
Jul 11, 2019 10.21 10.41 10.02 10.41 16,703 +0.03(+0.29%)
Jul 10, 2019 10.41 10.41 10.20 10.38 836 -0.03(-0.29%)
Jul 09, 2019 10.41 10.41 10.37 10.41 2,234 +0.00(+0.00%)
Jul 08, 2019 10.41 10.41 10.41 10.41 3 +0.00(+0.00%)
Jul 05, 2019 10.45 10.47 10.41 10.41 1,600 -0.04(-0.38%)
Jul 03, 2019 10.45 10.45 10.45 10.45 100 -0.02(-0.19%)
Jul 02, 2019 10.35 10.47 10.35 10.47 1,173 -0.01(-0.10%)
Jul 01, 2019 10.38 10.55 10.27 10.48 18,979 +0.00(+0.00%)
Jun 28, 2019 10.13 10.48 10.13 10.48 10,200 +0.00(+0.00%)
Jun 27, 2019 10.10 10.49 9.920 10.48 8,608 +0.00(+0.00%)
Jun 26, 2019 9.950 10.48 9.850 10.48 39,909 +0.28(+2.75%)
Jun 25, 2019 10.08 10.20 9.710 10.20 30,407 -0.01(-0.10%)
Jun 24, 2019 10.03 10.60 9.919 10.21 77,074 +0.06(+0.59%)
Jun 21, 2019 10.00 10.20 9.950 10.15 26,700 +0.15(+1.50%)
Jun 20, 2019 9.812 10.00 9.812 10.00 1,506 -0.01(-0.10%)
Jun 19, 2019 10.00 10.07 9.860 10.01 3,084 -0.02(-0.20%)
Jun 18, 2019 9.830 10.10 9.830 10.03 9,364 +0.03(+0.30%)
Jun 17, 2019 9.660 10.00 9.660 10.00 12,502 +0.22(+2.25%)
Jun 14, 2019 9.600 9.810 9.580 9.780 10,700 +0.17(+1.77%)
Jun 13, 2019 9.600 9.790 9.597 9.610 4,230 +0.00(+0.00%)
Jun 12, 2019 9.650 9.653 9.580 9.610 4,374 -0.28(-2.83%)
Jun 11, 2019 9.880 9.890 9.620 9.890 1,554 +0.08(+0.82%)
Jun 10, 2019 10.00 10.00 9.810 9.810 1,415 -0.29(-2.87%)
Jun 07, 2019 9.990 10.27 9.650 10.10 11,300 +0.11(+1.10%)
Jun 06, 2019 9.630 9.990 9.610 9.990 1,489 +0.00(+0.00%)
Jun 05, 2019 9.891 10.02 9.891 9.990 328 -0.01(-0.10%)
Jun 04, 2019 9.900 10.01 9.890 10.00 2,733 +0.09(+0.93%)
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.