Skip to main content
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 (%)
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%)
May 01, 2020 3.390 3.390 3.230 3.390 5,100 -0.04(-1.31%)
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%)
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.