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 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%)
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%)
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.