Quantcast

LAIX Inc. American Depositary Shares, each representing one Class A Ordinary Share Historical Stock Prices

LAIX 
$10.66
*  
0.039
0.37%
Get LAIX Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading LAIX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    LAIX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.62 10.67 10.50 10.66 3,554
04/25/2019 10.56 10.67 10.5 10.66 3,554
04/24/2019 10.8773 10.8773 10.621 10.621 849
04/23/2019 10.794 10.999 10.78 10.83 3,246
04/22/2019 11.178 11.18 11.16 11.18 1,676
04/18/2019 10.59 11.1862 10.59 11.18 3,001
04/17/2019 11.3 11.31 11.18 11.18 602
04/16/2019 11.0845 11.1785 11 11.1785 838
04/15/2019 10.5638 11.31 10.5638 11.2 4,660
04/12/2019 11.45 11.54 10.66 10.98 4,011
04/11/2019 10.86 11.2 10.64 11.2 16,358
04/10/2019 10.59 11.0172 10.55 10.7672 5,534
04/09/2019 10.9101 10.9101 10.59 10.63 12,141
04/08/2019 10.7755 11.2 10.1588 11 15,781
04/05/2019 11.15 11.2591 11.066 11.066 3,223
04/04/2019 11.8 11.8 11.03 11.2 9,980
04/03/2019 11.195 12.04 11.13 12 33,343
04/02/2019 10.66 11.4975 10.66 11.11 10,621
04/01/2019 10.24 11.1 9.9 10.6 25,104
03/29/2019 9.08 9.7 9.08 9.44 18,507
03/28/2019 9.08 9.08 9.08 9.08 00
03/27/2019 9.1025 9.3999 8.52 9.08 32,377
03/26/2019 8.98 9.4045 8.98 9.09 9,533
03/25/2019 9.64 9.64 8.71 8.73 17,331
03/22/2019 9.902 9.93 9.8 9.8 1,079
03/21/2019 10.069 10.08 9.5 9.76 4,455
03/20/2019 10.5 10.5 9.98 9.98 10,137
03/19/2019 10.3 10.7 10.3 10.7 1,900
03/18/2019 10.6975 10.6989 10.22 10.3 3,495
03/15/2019 10.0501 10.6694 10.0501 10.5 1,632
03/14/2019 10 10.7 10 10.36 15,612
03/13/2019 10.987 11.045 10 10.16 21,737
03/12/2019 11.02 11.1485 10.8 10.8 4,865
03/11/2019 11.57 11.57 10.6 11.03 10,514
03/08/2019 11.8 11.8 11.5 11.65 5,437
03/07/2019 12.03 12.24 11.82 11.82 17,029
03/06/2019 12.35 12.72 12.03 12.2 88,604
03/05/2019 12.5879 12.5879 11.99 12.52 3,706
03/04/2019 12.4 12.73 12.07 12.33 11,318
03/01/2019 11.9852 12.337 11.9852 12.12 23,379
02/28/2019 12.2 12.2 11.8 11.83 8,979
02/27/2019 12.62 12.85 11.8 12.5 14,531
02/26/2019 12.3 12.85 12.3 12.62 12,560
02/25/2019 14.08 14.1 12.27 12.3 22,348
02/22/2019 11.991 13.15 11.98 13.15 25,445
02/21/2019 11.9035 12.1015 11.9 11.9 4,983
02/20/2019 12.0411 12.7375 11.9 11.9001 6,520
02/19/2019 11.47 11.815 11.35 11.78 5,357
02/15/2019 11.61 11.9353 11.4435 11.47 3,465
02/14/2019 11.75 11.81 11.5 11.5 7,870
02/13/2019 12.18 12.3708 11.74 11.74 6,023
02/12/2019 12.15 12.15 11.79 12.15 15,035
02/11/2019 12.81 12.81 12.06 12.57 6,734
02/08/2019 11.883 13 11.6 13 25,081
02/07/2019 12.25 12.25 11.506 11.63 25,264
02/06/2019 12.59 12.59 12.1 12.48 16,407
02/05/2019 12.65 12.706 12.2465 12.57 9,596
02/04/2019 12.16 12.9 12.16 12.6805 16,457
02/01/2019 11.9 12.3023 11.8 12.1101 23,325
01/31/2019 10.9 13.28 10.9 12.5 96,474
01/30/2019 9.55 11 9.55 10.9 84,643
01/29/2019 8.99 9.49 8.99 9.49 14,503
01/28/2019 8.6 8.99 8.6 8.99 34,080
01/25/2019 8.53 8.53 8.42 8.514 679
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio