Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 4.200 4.340 4.050 4.300 79,428 +0.10(+2.38%)
Sep 27, 2019 4.280 4.300 4.160 4.200 69,200 -0.15(-3.45%)
Sep 26, 2019 4.330 4.470 4.260 4.350 63,534 -0.12(-2.68%)
Sep 25, 2019 4.470 4.470 4.240 4.470 85,395 +0.00(+0.00%)
Sep 24, 2019 4.230 4.650 4.230 4.470 147,117 +0.18(+4.20%)
Sep 23, 2019 4.150 4.300 4.136 4.290 92,481 +0.14(+3.37%)
Sep 20, 2019 4.250 4.299 4.020 4.150 69,600 -0.15(-3.49%)
Sep 19, 2019 4.410 4.650 4.250 4.300 145,454 -0.24(-5.29%)
Sep 18, 2019 4.730 4.810 4.458 4.540 104,480 -0.27(-5.61%)
Sep 17, 2019 4.950 4.988 4.740 4.810 128,284 -0.19(-3.80%)
Sep 16, 2019 4.950 5.000 4.900 5.000 163,214 +0.00(+0.00%)
Sep 13, 2019 4.920 5.000 4.900 5.000 103,600 +0.00(+0.00%)
Sep 12, 2019 4.970 5.000 4.970 5.000 50,899 +0.00(+0.00%)
Sep 11, 2019 4.960 5.000 4.850 5.000 145,613 +0.00(+0.00%)
Sep 10, 2019 5.050 5.100 4.960 5.000 131,238 -0.13(-2.53%)
Sep 09, 2019 5.170 5.310 5.060 5.130 95,581 -0.18(-3.39%)
Sep 06, 2019 5.100 5.380 5.070 5.310 107,200 -0.15(-2.75%)
Sep 05, 2019 5.500 5.640 5.230 5.460 201,684 +0.01(+0.18%)
Sep 04, 2019 5.900 5.990 5.110 5.450 1,140,933 -0.58(-9.62%)
Sep 03, 2019 6.060 6.170 6.000 6.030 106,756 -0.17(-2.74%)
Aug 30, 2019 5.910 6.200 5.910 6.200 141,200 +0.20(+3.33%)
Aug 29, 2019 6.210 6.340 5.990 6.000 115,771 -0.34(-5.36%)
Aug 28, 2019 6.330 6.480 5.850 6.340 92,724 +0.09(+1.44%)
Aug 27, 2019 7.660 7.670 5.350 6.250 228,606 -1.76(-21.97%)
Aug 26, 2019 8.290 8.330 7.740 8.010 154,391 -0.28(-3.38%)
Aug 23, 2019 8.620 8.740 8.210 8.290 73,100 -0.45(-5.15%)
Aug 22, 2019 8.780 8.950 8.480 8.740 70,155 -0.22(-2.46%)
Aug 21, 2019 8.950 8.980 8.697 8.960 114,311 -0.01(-0.11%)
Aug 20, 2019 8.900 8.980 8.725 8.970 95,573 -0.01(-0.11%)
Aug 19, 2019 8.990 9.000 8.880 8.980 122,403 -0.02(-0.22%)
Aug 16, 2019 8.630 9.000 8.540 9.000 117,200 +0.37(+4.29%)
Aug 15, 2019 8.560 8.750 8.460 8.630 99,927 +0.06(+0.70%)
Aug 14, 2019 8.660 8.840 8.350 8.570 100,406 -0.09(-1.04%)
Aug 13, 2019 8.600 8.860 8.590 8.660 57,773 +0.06(+0.70%)
Aug 12, 2019 9.060 9.150 8.510 8.600 50,974 -0.60(-6.52%)
Aug 09, 2019 9.300 9.310 9.070 9.200 46,300 -0.25(-2.65%)
Aug 08, 2019 9.480 9.480 9.140 9.450 29,992 -0.06(-0.63%)
Aug 07, 2019 9.550 9.600 8.650 9.510 125,955 -0.13(-1.35%)
Aug 06, 2019 9.700 9.800 8.580 9.640 71,985 -0.06(-0.62%)
Aug 05, 2019 9.640 9.700 9.549 9.700 41,586 -0.13(-1.32%)
Aug 02, 2019 9.600 9.830 9.570 9.830 24,100 +0.26(+2.72%)
Aug 01, 2019 9.541 9.685 9.541 9.570 19,870 -0.02(-0.21%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.