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 (%)
Nov 30, 2020 1.710 1.710 1.510 1.530 296,152 -0.18(-10.53%)
Nov 27, 2020 2.000 2.000 1.640 1.710 348,700 -0.17(-9.04%)
Nov 25, 2020 1.830 1.940 1.770 1.880 209,300 +0.11(+6.21%)
Nov 24, 2020 1.660 1.800 1.660 1.770 121,108 +0.04(+2.31%)
Nov 23, 2020 1.750 1.780 1.640 1.730 100,065 -0.02(-1.14%)
Nov 20, 2020 1.740 1.770 1.640 1.750 94,300 +0.07(+4.17%)
Nov 19, 2020 1.650 1.720 1.560 1.680 158,987 +0.13(+8.39%)
Nov 18, 2020 1.580 1.585 1.500 1.550 84,126 +0.03(+1.97%)
Nov 17, 2020 1.630 1.630 1.500 1.520 39,965 -0.04(-2.56%)
Nov 16, 2020 1.520 1.620 1.500 1.560 86,854 +0.06(+4.00%)
Nov 13, 2020 1.480 1.550 1.470 1.500 79,300 +0.02(+1.35%)
Nov 12, 2020 1.530 1.550 1.460 1.480 71,070 -0.06(-3.90%)
Nov 11, 2020 1.520 1.630 1.500 1.540 72,742 +0.03(+1.99%)
Nov 10, 2020 1.550 1.640 1.510 1.510 54,649 -0.07(-4.43%)
Nov 09, 2020 1.670 1.740 1.550 1.580 168,446 +0.13(+8.97%)
Nov 06, 2020 1.660 1.720 1.360 1.450 408,500 -0.23(-13.69%)
Nov 05, 2020 1.760 1.840 1.600 1.680 122,631 -0.03(-1.75%)
Nov 04, 2020 1.630 1.790 1.630 1.710 137,050 +0.06(+3.95%)
Nov 03, 2020 1.640 1.730 1.610 1.645 85,327 -0.01(-0.90%)
Nov 02, 2020 1.980 1.980 1.630 1.660 189,734 -0.20(-10.75%)
Oct 30, 2020 1.860 1.970 1.820 1.860 62,500 +0.01(+0.54%)
Oct 29, 2020 2.250 2.350 1.820 1.850 192,388 -0.33(-15.14%)
Oct 28, 2020 2.340 2.340 2.120 2.180 63,119 -0.13(-5.63%)
Oct 27, 2020 2.450 2.450 2.260 2.310 73,434 -0.08(-3.35%)
Oct 26, 2020 2.363 2.540 2.345 2.390 234,560 +0.06(+2.58%)
Oct 23, 2020 2.240 2.390 2.230 2.330 101,000 +0.13(+5.91%)
Oct 22, 2020 2.100 2.280 2.100 2.200 69,764 +0.04(+1.85%)
Oct 21, 2020 2.190 2.280 2.150 2.160 79,579 -0.07(-3.14%)
Oct 20, 2020 2.120 2.262 2.040 2.230 105,417 +0.07(+3.24%)
Oct 19, 2020 2.110 2.180 2.110 2.160 89,438 +0.04(+1.89%)
Oct 16, 2020 2.130 2.130 1.960 2.120 60,100 -0.06(-2.75%)
Oct 15, 2020 2.030 2.200 2.020 2.180 70,074 +0.08(+3.81%)
Oct 14, 2020 2.030 2.250 2.030 2.100 68,566 +0.02(+0.72%)
Oct 13, 2020 2.080 2.100 1.990 2.085 54,477 -0.17(-7.33%)
Oct 12, 2020 2.050 2.280 2.000 2.250 133,415 +0.20(+9.76%)
Oct 09, 2020 2.000 2.050 1.950 2.050 70,600 +0.01(+0.49%)
Oct 08, 2020 1.860 2.050 1.860 2.040 49,440 +0.14(+7.37%)
Oct 07, 2020 1.870 2.000 1.850 1.900 42,174 +0.03(+1.60%)
Oct 06, 2020 2.030 2.100 1.810 1.870 74,850 -0.11(-5.56%)
Oct 05, 2020 1.950 2.100 1.950 1.980 75,440 +0.03(+1.54%)
Oct 02, 2020 1.790 1.990 1.780 1.950 68,400 +0.16(+8.94%)
Oct 01, 2020 1.820 1.930 1.780 1.790 74,180 -0.02(-1.10%)
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%)
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.