Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laix Inc ADR (NY: LAIX )

N/A 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%)
Mar 01, 2019 11.98 12.34 11.98 12.12 23,300 +0.29(+2.45%)
Feb 28, 2019 12.20 12.20 11.80 11.83 8,979 -0.67(-5.36%)
Feb 27, 2019 12.62 12.85 11.80 12.50 14,531 -0.12(-0.95%)
Feb 26, 2019 12.30 12.85 12.30 12.62 12,560 +0.32(+2.60%)
Feb 25, 2019 14.08 14.10 12.27 12.30 22,348 -0.85(-6.46%)
Feb 22, 2019 11.99 13.15 11.98 13.15 25,500 +1.25(+10.50%)
Feb 21, 2019 11.90 12.10 11.90 11.90 4,983 -0.00(-0.00%)
Feb 20, 2019 12.04 12.74 11.90 11.90 6,520 +0.12(+1.02%)
Feb 19, 2019 11.47 11.81 11.35 11.78 5,357 +0.31(+2.70%)
Feb 15, 2019 11.61 11.94 11.44 11.47 3,400 -0.03(-0.26%)
Feb 14, 2019 11.75 11.81 11.50 11.50 7,870 -0.24(-2.04%)
Feb 13, 2019 12.18 12.37 11.74 11.74 6,023 -0.41(-3.37%)
Feb 12, 2019 12.15 12.15 11.79 12.15 15,035 -0.42(-3.34%)
Feb 11, 2019 12.81 12.81 12.06 12.57 6,734 -0.43(-3.31%)
Feb 08, 2019 11.88 13.00 11.60 13.00 25,000 +1.37(+11.78%)
Feb 07, 2019 12.25 12.25 11.51 11.63 25,264 -0.85(-6.81%)
Feb 06, 2019 12.59 12.59 12.10 12.48 16,407 -0.09(-0.72%)
Feb 05, 2019 12.65 12.71 12.25 12.57 9,596 -0.11(-0.87%)
Feb 04, 2019 12.16 12.90 12.16 12.68 16,457 +0.57(+4.71%)
Feb 01, 2019 11.90 12.30 11.80 12.11 23,800 -0.39(-3.12%)
Jan 31, 2019 10.90 13.28 10.90 12.50 96,639 +1.60(+14.68%)
Jan 30, 2019 9.550 11.00 9.550 10.90 84,643 +1.41(+14.86%)
Jan 29, 2019 8.990 9.490 8.990 9.490 14,503 +0.50(+5.56%)
Jan 28, 2019 8.600 8.990 8.600 8.990 34,080 +0.48(+5.64%)
Jan 25, 2019 8.530 8.530 8.420 8.510 600 -0.17(-1.96%)
Jan 24, 2019 8.460 8.697 8.460 8.680 4,020 +0.22(+2.60%)
Jan 23, 2019 8.738 8.738 8.400 8.460 5,899 -0.51(-5.69%)
Jan 22, 2019 8.730 8.970 8.650 8.970 6,092 +0.27(+3.10%)
Jan 18, 2019 8.950 8.950 8.680 8.700 1,800 +0.03(+0.35%)
Jan 17, 2019 8.800 8.980 8.670 8.670 6,944 -0.11(-1.25%)
Jan 16, 2019 8.579 8.780 8.551 8.780 16,152 +0.08(+0.92%)
Jan 15, 2019 8.530 8.700 8.510 8.700 4,755 +0.19(+2.29%)
Jan 14, 2019 8.379 8.574 8.379 8.505 1,618 -0.10(-1.22%)
Jan 11, 2019 8.650 8.650 8.375 8.610 1,900 -0.04(-0.44%)
Jan 10, 2019 8.580 8.648 8.428 8.648 1,335 +0.05(+0.56%)
Jan 09, 2019 8.590 8.690 8.560 8.600 2,668 -0.12(-1.38%)
Jan 08, 2019 8.400 8.800 8.300 8.720 7,789 +0.27(+3.20%)
Jan 07, 2019 8.550 8.560 8.340 8.450 30,994 -0.05(-0.59%)
Jan 04, 2019 7.895 8.560 7.895 8.500 47,100 +0.60(+7.59%)
Jan 03, 2019 7.600 7.980 7.600 7.900 32,781 -0.20(-2.47%)
Jan 02, 2019 7.540 8.800 7.330 8.100 91,398 +0.52(+6.86%)
Dec 31, 2018 7.700 7.870 7.315 7.580 29,800 -0.27(-3.44%)
Dec 28, 2018 7.890 8.260 7.750 7.850 53,600 -0.14(-1.75%)
Dec 27, 2018 7.810 8.000 7.592 7.990 21,422 +0.08(+1.01%)
Dec 26, 2018 7.010 7.990 7.010 7.910 78,480 +0.66(+9.10%)
Dec 24, 2018 7.700 7.840 7.250 7.250 42,900 -0.55(-7.05%)
Dec 21, 2018 8.240 8.250 7.630 7.800 39,500 -0.46(-5.57%)
Dec 20, 2018 8.513 8.566 8.041 8.260 12,735 -0.41(-4.73%)
Dec 19, 2018 8.520 8.880 8.010 8.670 62,813 +0.06(+0.70%)
Dec 18, 2018 8.652 8.693 8.610 8.610 2,679 -0.14(-1.60%)
Dec 17, 2018 8.630 8.750 8.630 8.750 1,184 -0.01(-0.11%)
Dec 14, 2018 8.600 8.850 8.490 8.760 11,600 -0.12(-1.35%)
Dec 13, 2018 8.780 8.910 8.780 8.880 8,839 +0.10(+1.19%)
Dec 12, 2018 8.800 9.000 8.647 8.776 13,191 -0.15(-1.73%)
Dec 11, 2018 8.700 8.940 8.400 8.930 82,369 +0.07(+0.79%)
Dec 10, 2018 8.630 9.050 8.160 8.860 233,006 +0.11(+1.26%)
Dec 07, 2018 8.900 8.900 8.580 8.750 28,600 -0.31(-3.42%)
Dec 06, 2018 8.670 9.060 8.633 9.060 17,194 +0.23(+2.60%)
Dec 04, 2018 9.020 9.200 8.550 8.830 132,800 -0.27(-2.97%)
Dec 03, 2018 9.170 9.318 9.000 9.100 45,172 +0.11(+1.22%)
Nov 30, 2018 9.010 9.030 8.920 8.990 14,900 -0.04(-0.44%)
Nov 29, 2018 8.940 9.180 8.940 9.030 9,153 +0.03(+0.33%)
Nov 28, 2018 9.010 9.182 8.880 9.000 93,082 +0.14(+1.58%)
Nov 27, 2018 8.420 9.580 8.420 8.860 95,307 +0.61(+7.39%)
Nov 26, 2018 7.910 9.055 7.910 8.250 70,333 +0.39(+4.96%)
Nov 23, 2018 7.650 7.980 7.650 7.860 4,300 +0.21(+2.75%)
Nov 21, 2018 7.650 7.650 7.650 0 -0.10(-1.29%)
Nov 20, 2018 8.390 8.390 7.630 7.750 83,475 -0.82(-9.57%)
Nov 19, 2018 9.130 9.205 8.560 8.570 74,832 -0.38(-4.25%)
Nov 16, 2018 8.900 9.070 8.800 8.950 9,500 +0.05(+0.56%)
Nov 15, 2018 9.050 9.230 8.900 8.900 10,062 -0.10(-1.11%)
Nov 14, 2018 9.000 9.170 9.000 9.000 14,042 +0.05(+0.56%)
Nov 13, 2018 8.910 9.157 8.850 8.950 4,966 +0.18(+2.05%)
Nov 12, 2018 8.720 8.844 8.610 8.770 11,443 +0.00(+0.00%)
Nov 09, 2018 9.700 9.700 8.600 8.770 33,200 -0.90(-9.31%)
Nov 08, 2018 10.03 10.17 9.630 9.670 8,662 -0.46(-4.54%)
Nov 07, 2018 10.14 10.18 10.02 10.13 14,920 +0.18(+1.81%)
Nov 06, 2018 9.900 10.10 9.710 9.950 22,682 +0.05(+0.51%)
Nov 05, 2018 10.44 10.60 9.890 9.900 24,863 -0.68(-6.43%)
Nov 02, 2018 10.90 11.15 10.30 10.58 59,200 -0.42(-3.82%)
Nov 01, 2018 11.05 11.51 10.88 11.00 43,210 -0.23(-2.05%)
Oct 31, 2018 10.92 11.55 10.90 11.23 58,802 +0.31(+2.84%)
Oct 30, 2018 11.47 11.79 10.50 10.92 92,684 -0.61(-5.29%)
Oct 29, 2018 11.26 11.90 10.96 11.53 80,090 +0.17(+1.50%)
Oct 26, 2018 11.59 11.61 11.25 11.36 112,000 -0.32(-2.74%)
Oct 25, 2018 11.61 11.88 11.48 11.68 123,303 +0.10(+0.86%)
Oct 24, 2018 11.46 11.89 11.16 11.58 183,679 +0.13(+1.14%)
Oct 23, 2018 11.00 11.94 10.90 11.45 169,747 -0.40(-3.38%)
Oct 22, 2018 12.00 12.00 11.50 11.85 101,156 -0.05(-0.42%)
Oct 19, 2018 11.24 11.90 11.20 11.90 74,400 +0.66(+5.87%)
Oct 18, 2018 11.06 11.50 11.05 11.24 86,700 -0.41(-3.52%)
Oct 17, 2018 10.60 11.66 10.00 11.65 89,397 +1.15(+10.95%)
Oct 16, 2018 10.13 10.51 10.03 10.50 58,691 +0.49(+4.90%)
Oct 15, 2018 9.784 10.10 9.480 10.01 55,790 +0.21(+2.14%)
Oct 12, 2018 9.680 9.990 9.410 9.800 562,700 +0.40(+4.26%)
Oct 11, 2018 9.080 9.800 8.800 9.400 333,245 +0.21(+2.29%)
Oct 10, 2018 10.73 10.73 8.860 9.190 336,867 -1.62(-14.99%)
Oct 09, 2018 11.15 11.15 10.75 10.81 142,003 -0.34(-3.05%)
Oct 08, 2018 11.65 11.65 11.00 11.15 112,423 -0.37(-3.21%)
Oct 05, 2018 11.71 11.87 11.35 11.52 184,300 -0.35(-2.95%)
Oct 04, 2018 11.99 12.07 11.45 11.87 64,960 -0.20(-1.66%)
Oct 03, 2018 11.72 12.14 11.52 12.07 110,557 +0.32(+2.72%)
Oct 02, 2018 11.89 12.10 11.40 11.75 281,960 -0.39(-3.21%)
Oct 01, 2018 12.52 12.65 11.80 12.14 361,621 -0.41(-3.27%)
Sep 28, 2018 12.44 13.06 11.45 12.55 761,200 -0.10(-0.79%)
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.