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 (%)
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%)
Jun 03, 2019 9.848 10.05 9.810 9.908 6,373 +0.16(+1.62%)
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%)
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.