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 (%)
Sep 30, 2020 1.880 1.880 1.810 1.810 28,859 -0.05(-2.69%)
Sep 29, 2020 1.950 1.960 1.810 1.860 76,961 -0.20(-9.71%)
Sep 28, 2020 1.940 2.110 1.870 2.060 210,280 +0.11(+5.64%)
Sep 25, 2020 1.870 1.960 1.865 1.950 8,800 -0.01(-0.26%)
Sep 24, 2020 1.970 1.980 1.770 1.955 29,849 +0.02(+0.77%)
Sep 23, 2020 1.930 1.940 1.820 1.940 43,733 +0.00(+0.00%)
Sep 22, 2020 1.950 1.980 1.920 1.940 21,759 +0.00(+0.00%)
Sep 21, 2020 1.960 1.980 1.920 1.940 20,592 -0.04(-2.02%)
Sep 18, 2020 2.000 2.010 1.960 1.980 4,600 -0.02(-1.00%)
Sep 17, 2020 2.000 2.000 1.960 2.000 1,013 +0.02(+0.93%)
Sep 16, 2020 2.020 2.020 1.930 1.982 13,108 -0.03(-1.42%)
Sep 15, 2020 2.020 2.020 1.920 2.010 31,010 -0.01(-0.50%)
Sep 14, 2020 2.020 2.050 2.010 2.020 11,609 +0.00(+0.00%)
Sep 11, 2020 2.040 2.050 2.000 2.020 42,900 -0.03(-1.46%)
Sep 10, 2020 2.030 2.070 2.010 2.050 13,411 +0.01(+0.49%)
Sep 09, 2020 2.020 2.050 2.010 2.040 21,813 -0.01(-0.36%)
Sep 08, 2020 2.030 2.050 2.030 2.047 9,113 -0.02(-1.10%)
Sep 04, 2020 2.110 2.110 2.050 2.070 10,200 -0.04(-1.90%)
Sep 03, 2020 2.120 2.190 2.090 2.110 20,339 +0.00(+0.00%)
Sep 02, 2020 2.220 2.230 2.080 2.110 22,670 -0.12(-5.38%)
Sep 01, 2020 2.190 2.300 2.190 2.230 3,191 -0.07(-3.04%)
Aug 31, 2020 2.250 2.300 2.200 2.300 13,567 +0.00(+0.00%)
Aug 28, 2020 2.200 2.300 2.070 2.300 55,200 +0.10(+4.55%)
Aug 27, 2020 2.560 2.680 2.140 2.200 152,471 -0.40(-15.38%)
Aug 26, 2020 2.680 2.700 2.470 2.600 94,120 -0.05(-1.89%)
Aug 25, 2020 2.660 2.700 2.620 2.650 9,376 +0.03(+1.14%)
Aug 24, 2020 2.620 2.750 2.620 2.620 12,932 -0.01(-0.38%)
Aug 21, 2020 2.720 2.750 2.630 2.630 6,400 -0.04(-1.52%)
Aug 20, 2020 2.670 2.750 2.670 2.671 2,354 +0.00(+0.03%)
Aug 19, 2020 2.710 2.740 2.670 2.670 14,837 -0.13(-4.64%)
Aug 18, 2020 2.650 2.800 2.650 2.800 21,562 +0.15(+5.66%)
Aug 17, 2020 2.750 2.750 2.630 2.650 2,989 -0.03(-1.12%)
Aug 14, 2020 2.750 2.750 2.673 2.680 2,100 -0.05(-1.83%)
Aug 13, 2020 2.730 2.730 2.620 2.730 7,166 +0.02(+0.74%)
Aug 12, 2020 2.696 2.800 2.696 2.710 4,632 -0.09(-3.21%)
Aug 11, 2020 2.730 2.800 2.610 2.800 4,477 +0.03(+1.08%)
Aug 10, 2020 2.850 2.850 2.630 2.770 23,700 -0.07(-2.46%)
Aug 07, 2020 2.773 2.850 2.773 2.840 1,600 +0.03(+1.07%)
Aug 06, 2020 2.830 2.877 2.784 2.810 2,732 -0.07(-2.43%)
Aug 05, 2020 2.760 2.890 2.760 2.880 5,008 +0.12(+4.35%)
Aug 04, 2020 2.700 2.810 2.650 2.760 17,274 +0.03(+1.19%)
Aug 03, 2020 2.890 2.890 2.680 2.728 16,296 -0.15(-5.29%)
Jul 31, 2020 2.760 2.880 2.760 2.880 2,100 +0.09(+3.23%)
Jul 30, 2020 2.760 2.870 2.760 2.790 1,233 -0.09(-3.12%)
Jul 29, 2020 2.760 2.890 2.760 2.880 4,663 +0.09(+3.09%)
Jul 28, 2020 2.780 2.890 2.760 2.794 19,300 -0.10(-3.33%)
Jul 27, 2020 2.940 2.990 2.850 2.890 16,191 -0.06(-1.93%)
Jul 24, 2020 2.980 2.990 2.940 2.947 12,500 -0.06(-2.10%)
Jul 23, 2020 2.940 3.050 2.940 3.010 14,956 +0.05(+1.69%)
Jul 22, 2020 3.050 3.050 2.930 2.960 17,113 -0.08(-2.63%)
Jul 21, 2020 2.900 3.040 2.890 3.040 23,412 +0.07(+2.35%)
Jul 20, 2020 3.180 3.180 2.970 2.970 32,052 -0.09(-2.94%)
Jul 17, 2020 2.820 3.160 2.820 3.060 28,200 +0.11(+3.73%)
Jul 16, 2020 2.840 3.070 2.700 2.950 57,379 +0.05(+1.72%)
Jul 15, 2020 2.820 2.940 2.820 2.900 12,458 +0.20(+7.41%)
Jul 14, 2020 3.000 3.060 2.700 2.700 53,187 -0.37(-12.05%)
Jul 13, 2020 2.700 3.200 2.690 3.070 265,282 +0.37(+13.70%)
Jul 10, 2020 2.760 2.800 2.640 2.700 31,700 +0.05(+1.89%)
Jul 09, 2020 2.780 2.810 2.650 2.650 27,975 -0.16(-5.81%)
Jul 08, 2020 2.660 2.920 2.640 2.814 41,592 +0.15(+5.77%)
Jul 07, 2020 2.630 2.720 2.630 2.660 15,218 -0.02(-0.75%)
Jul 06, 2020 2.550 2.790 2.550 2.680 81,905 +0.13(+5.10%)
Jul 02, 2020 2.520 2.620 2.510 2.550 16,600 -0.08(-3.04%)
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.