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 (%)
Apr 30, 2020 3.900 3.900 3.220 3.435 52,683 -0.11(-3.24%)
Apr 29, 2020 3.300 3.600 3.220 3.550 48,003 +0.39(+12.34%)
Apr 28, 2020 3.360 3.356 3.160 3.160 21,995 +0.00(+0.00%)
Apr 27, 2020 3.150 3.400 3.100 3.160 31,958 +0.01(+0.32%)
Apr 24, 2020 3.330 3.357 3.120 3.150 13,400 -0.08(-2.48%)
Apr 23, 2020 3.190 3.380 3.190 3.230 9,779 +0.04(+1.25%)
Apr 22, 2020 3.300 3.420 3.140 3.190 33,775 -0.27(-7.80%)
Apr 21, 2020 3.200 3.470 3.070 3.460 15,896 +0.18(+5.49%)
Apr 20, 2020 3.170 3.390 3.050 3.280 34,373 -0.01(-0.30%)
Apr 17, 2020 3.300 3.340 3.110 3.290 69,200 +0.21(+6.82%)
Apr 16, 2020 3.280 3.520 3.070 3.080 105,528 -0.11(-3.45%)
Apr 15, 2020 3.350 3.420 3.190 3.190 16,208 -0.30(-8.60%)
Apr 14, 2020 3.280 3.500 3.120 3.490 49,236 +0.21(+6.40%)
Apr 13, 2020 3.100 3.380 3.100 3.280 15,539 +0.11(+3.47%)
Apr 09, 2020 3.130 3.300 3.070 3.170 22,900 +0.16(+5.32%)
Apr 08, 2020 3.220 3.260 3.000 3.010 43,211 -0.29(-8.79%)
Apr 07, 2020 3.280 3.460 3.200 3.300 27,493 +0.01(+0.30%)
Apr 06, 2020 3.180 3.460 3.180 3.290 23,692 +0.09(+2.81%)
Apr 03, 2020 3.090 3.350 3.090 3.200 33,600 -0.03(-0.93%)
Apr 02, 2020 3.400 3.660 3.150 3.230 99,664 -0.22(-6.38%)
Apr 01, 2020 3.720 3.751 3.400 3.450 152,017 -0.43(-11.08%)
Mar 31, 2020 3.400 4.000 3.400 3.880 63,562 +0.40(+11.49%)
Mar 30, 2020 3.770 3.800 3.400 3.480 170,949 -0.29(-7.69%)
Mar 27, 2020 3.460 3.865 3.370 3.770 149,000 +0.16(+4.43%)
Mar 26, 2020 3.400 3.800 3.250 3.610 143,600 +0.26(+7.76%)
Mar 25, 2020 3.320 3.680 3.320 3.350 27,872 -0.15(-4.29%)
Mar 24, 2020 3.110 3.510 3.090 3.500 81,849 +0.37(+11.82%)
Mar 23, 2020 3.020 3.440 3.020 3.130 66,550 +0.03(+0.97%)
Mar 20, 2020 3.390 3.650 2.930 3.100 129,000 -0.13(-4.02%)
Mar 19, 2020 3.600 3.900 3.230 3.230 76,516 -0.54(-14.32%)
Mar 18, 2020 4.100 4.100 3.510 3.770 72,710 -0.39(-9.38%)
Mar 17, 2020 3.630 4.190 3.490 4.160 102,108 +0.49(+13.35%)
Mar 16, 2020 3.600 3.700 2.920 3.670 56,773 -0.12(-3.17%)
Mar 13, 2020 4.390 4.390 3.620 3.790 155,300 -0.69(-15.40%)
Mar 12, 2020 4.640 4.640 4.200 4.480 116,823 -0.39(-8.01%)
Mar 11, 2020 4.520 4.900 4.350 4.870 85,928 +0.18(+3.84%)
Mar 10, 2020 4.300 4.700 4.259 4.690 75,063 +0.39(+9.07%)
Mar 09, 2020 4.350 4.480 4.130 4.300 87,963 -0.44(-9.28%)
Mar 06, 2020 4.800 4.890 4.540 4.740 156,700 -0.01(-0.21%)
Mar 05, 2020 4.510 4.790 4.190 4.750 106,365 +0.21(+4.63%)
Mar 04, 2020 4.420 4.610 4.230 4.540 168,393 +0.04(+0.89%)
Mar 03, 2020 4.300 4.610 4.200 4.500 138,127 +0.09(+2.04%)
Mar 02, 2020 4.160 4.440 4.050 4.410 135,701 +0.18(+4.26%)
Feb 28, 2020 4.680 4.700 3.753 4.230 266,200 -0.27(-6.00%)
Feb 27, 2020 4.670 4.900 4.500 4.500 276,163 -0.19(-4.05%)
Feb 26, 2020 4.700 4.740 4.505 4.690 118,679 +0.12(+2.63%)
Feb 25, 2020 4.720 4.800 4.500 4.570 93,332 -0.10(-2.14%)
Feb 24, 2020 4.550 4.720 4.460 4.670 88,837 +0.01(+0.21%)
Feb 21, 2020 4.560 4.764 4.460 4.660 90,100 +0.08(+1.75%)
Feb 20, 2020 4.610 4.800 4.549 4.580 64,275 -0.11(-2.35%)
Feb 19, 2020 4.720 4.720 4.410 4.690 122,670 -0.06(-1.26%)
Feb 18, 2020 4.960 5.020 4.580 4.750 127,902 +0.03(+0.64%)
Feb 14, 2020 4.620 4.850 4.620 4.720 61,200 +0.10(+2.16%)
Feb 13, 2020 4.800 5.093 4.620 4.620 121,929 -0.23(-4.74%)
Feb 12, 2020 5.300 5.400 4.700 4.850 177,388 -0.41(-7.79%)
Feb 11, 2020 5.350 6.000 5.240 5.260 229,652 +0.01(+0.19%)
Feb 10, 2020 4.780 5.450 4.540 5.250 360,363 +0.69(+15.13%)
Feb 07, 2020 4.650 4.930 4.500 4.560 116,100 -0.10(-2.15%)
Feb 06, 2020 4.500 5.040 4.500 4.660 136,088 +0.16(+3.56%)
Feb 05, 2020 4.490 4.710 4.490 4.500 70,337 -0.05(-1.10%)
Feb 04, 2020 4.400 4.650 4.400 4.550 60,777 +0.09(+2.02%)
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.