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 (%)
May 31, 2019 9.510 9.870 9.275 9.750 5,000 +0.00(+0.00%)
May 30, 2019 9.620 9.750 9.620 9.750 2,055 -0.08(-0.81%)
May 29, 2019 9.630 9.830 9.630 9.830 412 -0.05(-0.51%)
May 28, 2019 9.580 10.20 9.580 9.880 11,754 +0.52(+5.58%)
May 24, 2019 9.299 9.360 9.290 9.357 1,800 +0.04(+0.40%)
May 23, 2019 10.20 10.20 9.000 9.320 10,051 -0.93(-9.07%)
May 22, 2019 10.15 10.25 10.15 10.25 490 -0.25(-2.38%)
May 21, 2019 10.02 10.50 10.02 10.50 2,639 +0.72(+7.41%)
May 20, 2019 9.940 9.990 9.588 9.776 4,907 -0.10(-0.97%)
May 17, 2019 9.871 9.871 9.871 9.871 100 -0.33(-3.22%)
May 16, 2019 9.730 10.20 9.610 10.20 4,401 +0.21(+2.10%)
May 15, 2019 10.24 10.24 9.990 9.990 3,232 -0.26(-2.54%)
May 14, 2019 10.01 10.27 10.01 10.25 1,249 +0.25(+2.50%)
May 13, 2019 10.22 10.22 10.00 10.00 2,921 -0.60(-5.66%)
May 10, 2019 10.36 10.67 10.36 10.60 400 -0.05(-0.47%)
May 09, 2019 10.59 10.65 10.17 10.65 8,404 -0.21(-1.93%)
May 08, 2019 10.86 10.86 10.86 10.86 2,455 +0.00(+0.00%)
May 07, 2019 10.99 10.99 10.86 10.86 589 -0.00(-0.04%)
May 06, 2019 10.61 10.86 10.60 10.86 2,266 +0.02(+0.22%)
May 03, 2019 11.15 11.15 10.84 10.84 400 -0.20(-1.81%)
May 02, 2019 11.36 11.36 11.03 11.04 1,120 -0.44(-3.83%)
May 01, 2019 11.48 11.48 11.48 11.48 562 +0.28(+2.50%)
Apr 30, 2019 11.00 11.23 11.00 11.20 2,428 +0.05(+0.45%)
Apr 29, 2019 10.99 11.39 10.99 11.15 3,019 +0.10(+0.90%)
Apr 26, 2019 10.97 11.42 10.72 11.05 9,500 +0.39(+3.66%)
Apr 25, 2019 10.56 10.67 10.50 10.66 3,554 +0.04(+0.37%)
Apr 24, 2019 10.88 10.88 10.62 10.62 849 -0.21(-1.93%)
Apr 23, 2019 10.79 11.00 10.78 10.83 3,246 -0.35(-3.13%)
Apr 22, 2019 11.18 11.18 11.16 11.18 1,676 +0.00(+0.00%)
Apr 18, 2019 10.59 11.19 10.59 11.18 3,000 +0.00(+0.00%)
Apr 17, 2019 11.30 11.31 11.18 11.18 602 +0.00(+0.01%)
Apr 16, 2019 11.08 11.18 11.00 11.18 838 -0.02(-0.19%)
Apr 15, 2019 10.56 11.31 10.56 11.20 4,660 +0.22(+2.00%)
Apr 12, 2019 11.45 11.54 10.66 10.98 4,000 -0.22(-1.96%)
Apr 11, 2019 10.86 11.20 10.64 11.20 16,358 +0.43(+4.02%)
Apr 10, 2019 10.59 11.02 10.55 10.77 5,534 +0.14(+1.29%)
Apr 09, 2019 10.91 10.91 10.59 10.63 12,141 -0.37(-3.36%)
Apr 08, 2019 10.78 11.20 10.16 11.00 15,781 -0.07(-0.60%)
Apr 05, 2019 11.15 11.26 11.07 11.07 3,200 -0.13(-1.20%)
Apr 04, 2019 11.80 11.80 11.03 11.20 9,980 -0.80(-6.67%)
Apr 03, 2019 11.19 12.04 11.13 12.00 33,343 +0.89(+8.01%)
Apr 02, 2019 10.66 11.50 10.66 11.11 10,621 +0.51(+4.81%)
Apr 01, 2019 10.24 11.10 9.900 10.60 25,104 +1.16(+12.29%)
Mar 29, 2019 9.080 9.700 9.080 9.440 18,500 +0.36(+3.96%)
Mar 28, 2019 9.080 9.080 9.080 9.080 145 +0.00(+0.00%)
Mar 27, 2019 9.102 9.400 8.520 9.080 32,377 -0.01(-0.11%)
Mar 26, 2019 8.980 9.405 8.980 9.090 9,533 +0.36(+4.12%)
Mar 25, 2019 9.640 9.640 8.710 8.730 17,331 -1.07(-10.92%)
Mar 22, 2019 9.900 9.930 9.800 9.800 1,000 +0.04(+0.41%)
Mar 21, 2019 10.07 10.08 9.500 9.760 4,455 -0.22(-2.20%)
Mar 20, 2019 10.50 10.50 9.980 9.980 10,137 -0.72(-6.73%)
Mar 19, 2019 10.30 10.70 10.30 10.70 1,900 +0.40(+3.88%)
Mar 18, 2019 10.70 10.70 10.22 10.30 3,495 -0.20(-1.90%)
Mar 15, 2019 10.05 10.67 10.05 10.50 1,600 +0.14(+1.35%)
Mar 14, 2019 10.00 10.70 10.00 10.36 15,612 +0.20(+1.97%)
Mar 13, 2019 10.99 11.04 10.00 10.16 21,737 -0.64(-5.93%)
Mar 12, 2019 11.02 11.15 10.80 10.80 4,865 -0.23(-2.09%)
Mar 11, 2019 11.57 11.57 10.60 11.03 10,514 -0.62(-5.32%)
Mar 08, 2019 11.80 11.80 11.50 11.65 5,400 -0.17(-1.44%)
Mar 07, 2019 12.03 12.24 11.82 11.82 17,029 -0.38(-3.11%)
Mar 06, 2019 12.35 12.72 12.03 12.20 88,604 -0.32(-2.56%)
Mar 05, 2019 12.59 12.59 11.99 12.52 3,706 +0.19(+1.54%)
Mar 04, 2019 12.40 12.73 12.07 12.33 11,318 +0.21(+1.73%)
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.