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

51Talk Online Education Group (NY: COE )

7.200 +0.080 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 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 09, 2024 7.200 7.330 6.955 7.200 4,394 +0.08(+1.12%)
May 08, 2024 7.400 7.400 7.110 7.120 3,315 -0.19(-2.60%)
May 07, 2024 7.090 7.460 7.050 7.310 3,373 +0.00(+0.00%)
May 06, 2024 6.900 7.430 6.900 7.310 5,531 +0.02(+0.27%)
May 03, 2024 6.920 7.400 6.670 7.290 3,903 +0.28(+3.99%)
May 02, 2024 6.890 7.150 6.840 7.010 3,196 +0.01(+0.14%)
May 01, 2024 6.870 7.140 6.850 7.000 5,660 -0.12(-1.69%)
Apr 30, 2024 6.600 7.120 6.600 7.120 15,490 +0.43(+6.43%)
Apr 29, 2024 6.510 6.890 6.420 6.690 3,193 +0.08(+1.21%)
Apr 26, 2024 6.610 6.610 6.430 6.610 830 +0.19(+2.96%)
Apr 25, 2024 6.740 7.250 6.100 6.420 2,335 -0.58(-8.29%)
Apr 24, 2024 7.000 7.000 7.000 7.000 940 -0.24(-3.31%)
Apr 23, 2024 6.670 7.320 6.620 7.240 9,345 +0.62(+9.37%)
Apr 22, 2024 6.670 6.720 6.560 6.620 5,767 +0.15(+2.32%)
Apr 19, 2024 6.550 6.600 6.100 6.470 1,384 -0.13(-1.97%)
Apr 18, 2024 6.800 6.800 6.600 6.600 1,277 +0.06(+0.92%)
Apr 17, 2024 6.850 6.850 6.540 6.540 709 -0.25(-3.68%)
Apr 16, 2024 6.410 6.790 6.410 6.790 852 +0.04(+0.59%)
Apr 15, 2024 6.138 6.750 6.138 6.750 1,329 +0.24(+3.69%)
Apr 11, 2024 6.510 33 -0.17(-2.54%)
Apr 10, 2024 6.790 7.020 6.540 6.680 1,785 -0.12(-1.76%)
Apr 09, 2024 6.680 6.800 6.550 6.800 1,282 +0.26(+3.98%)
Apr 08, 2024 7.000 7.000 6.300 6.540 6,020 -0.47(-6.70%)
Apr 05, 2024 7.050 7.050 7.000 7.010 1,051 +0.01(+0.14%)
Apr 04, 2024 6.780 7.000 6.500 7.000 2,573 +0.03(+0.43%)
Apr 03, 2024 7.305 7.305 6.970 6.970 2,116 -0.09(-1.27%)
Apr 02, 2024 7.060 7.060 7.060 7.060 648 -0.53(-6.98%)
Apr 01, 2024 7.590 7.590 7.590 7.590 401 -0.04(-0.52%)
Mar 28, 2024 7.900 8.000 7.300 7.630 8,816 -0.26(-3.30%)
Mar 27, 2024 7.600 7.950 7.600 7.890 3,458 +0.69(+9.58%)
Mar 26, 2024 6.900 7.384 6.900 7.200 5,714 +0.60(+9.09%)
Mar 25, 2024 7.000 7.000 6.600 6.600 2,378 -0.40(-5.71%)
Mar 22, 2024 7.000 7.000 7.000 7.000 474 +0.18(+2.64%)
Mar 21, 2024 6.820 6.910 6.820 6.820 1,046 +0.20(+3.02%)
Mar 20, 2024 6.100 7.000 6.100 6.620 8,385 +0.62(+10.33%)
Mar 19, 2024 6.297 6.297 6.000 6.000 7,010 -0.30(-4.76%)
Mar 18, 2024 6.150 6.300 6.150 6.300 880 +0.00(+0.00%)
Mar 15, 2024 6.560 6.560 6.000 6.300 2,954 -0.26(-3.96%)
Mar 13, 2024 6.560 195 -0.15(-2.24%)
Mar 12, 2024 6.500 6.800 6.470 6.710 2,432 +0.21(+3.23%)
Mar 11, 2024 6.350 6.690 6.350 6.500 2,214 +0.33(+5.35%)
Mar 08, 2024 6.500 6.500 6.170 6.170 959 -0.33(-5.08%)
Mar 07, 2024 6.360 6.500 6.360 6.500 1,524 -0.11(-1.64%)
Mar 06, 2024 6.860 6.860 6.250 6.609 1,510 -0.03(-0.47%)
Mar 05, 2024 6.150 6.640 6.150 6.640 809 +0.14(+2.15%)
Mar 04, 2024 6.500 6.500 6.500 6.500 3,082 -0.12(-1.81%)
Mar 01, 2024 6.570 6.620 6.450 6.620 4,122 +0.18(+2.80%)
Feb 29, 2024 6.784 6.860 6.395 6.440 5,523 -0.39(-5.71%)
Feb 28, 2024 6.960 7.100 6.800 6.830 12,716 -0.13(-1.87%)
Feb 27, 2024 7.110 7.110 6.850 6.960 4,943 -0.09(-1.28%)
Feb 26, 2024 7.050 7.050 7.050 7.050 1,538 -0.05(-0.70%)
Feb 23, 2024 7.350 7.350 7.100 7.100 1,484 -0.09(-1.25%)
Feb 22, 2024 7.190 7.580 7.110 7.190 2,664 -0.11(-1.51%)
Feb 21, 2024 6.950 7.650 6.950 7.300 7,741 +0.35(+5.04%)
Feb 20, 2024 6.945 6.950 6.945 6.950 695 -0.20(-2.80%)
Feb 16, 2024 6.870 7.150 6.870 7.150 1,310 +0.20(+2.88%)
Feb 15, 2024 6.760 7.035 6.700 6.950 2,681 -0.30(-4.14%)
Feb 14, 2024 6.670 7.250 6.630 7.250 5,985 +0.32(+4.62%)
Feb 13, 2024 6.930 6.930 6.930 6.930 139 -0.07(-1.00%)
Feb 12, 2024 6.900 7.000 6.900 7.000 1,538 +0.00(+0.00%)
Feb 09, 2024 6.710 7.100 6.080 7.000 9,094 +0.11(+1.60%)
Feb 08, 2024 6.450 6.925 6.410 6.890 9,562 +0.18(+2.68%)
Feb 07, 2024 6.700 7.230 6.650 6.710 24,689 -0.19(-2.75%)
Feb 06, 2024 6.700 7.200 6.645 6.900 20,325 +0.11(+1.58%)
Feb 05, 2024 6.770 7.120 6.435 6.793 17,408 -0.14(-1.98%)
Feb 02, 2024 6.830 6.930 6.160 6.930 2,263 -0.31(-4.28%)
Feb 01, 2024 7.250 7.250 6.741 7.240 4,909 -0.08(-1.16%)
Jan 31, 2024 7.400 7.400 6.670 7.325 5,545 +0.02(+0.21%)
Jan 30, 2024 7.500 7.500 6.710 7.310 5,689 -0.27(-3.56%)
Jan 29, 2024 7.500 7.580 7.500 7.580 889 -0.01(-0.13%)
Jan 26, 2024 7.530 7.690 7.500 7.590 2,314 -0.09(-1.24%)
Jan 25, 2024 7.740 7.740 7.510 7.685 3,969 +0.03(+0.46%)
Jan 24, 2024 7.650 7.750 7.650 7.650 1,351 -0.05(-0.65%)
Jan 23, 2024 7.710 7.710 7.410 7.700 1,184 -0.10(-1.28%)
Jan 22, 2024 7.780 7.940 7.480 7.800 4,221 +0.10(+1.30%)
Jan 19, 2024 7.600 7.800 7.580 7.700 1,389 +0.10(+1.32%)
Jan 18, 2024 7.630 7.650 7.600 7.600 1,657 -0.03(-0.39%)
Jan 17, 2024 7.700 7.780 7.630 7.630 2,360 -0.15(-1.93%)
Jan 16, 2024 7.960 7.960 7.490 7.780 10,445 -0.12(-1.52%)
Jan 12, 2024 7.840 7.900 7.840 7.900 355 +0.05(+0.64%)
Jan 11, 2024 7.960 7.960 7.710 7.850 2,573 +0.11(+1.42%)
Jan 10, 2024 7.950 7.950 7.740 7.740 686 -0.26(-3.25%)
Jan 09, 2024 7.950 8.010 7.750 8.000 4,141 +0.10(+1.27%)
Jan 08, 2024 7.650 7.900 7.600 7.900 8,770 +0.00(+0.00%)
Jan 04, 2024 7.900 462 -0.05(-0.63%)
Jan 03, 2024 7.950 7.950 7.950 7.950 138 -0.05(-0.62%)
Jan 02, 2024 7.460 8.000 7.460 8.000 2,180 -0.03(-0.39%)
Dec 29, 2023 8.000 8.300 8.000 8.031 6,183 +0.03(+0.39%)
Dec 28, 2023 7.870 8.000 7.870 8.000 3,275 +0.12(+1.52%)
Dec 27, 2023 7.600 7.880 7.453 7.880 5,126 +0.28(+3.68%)
Dec 26, 2023 7.609 7.609 7.580 7.600 911 -0.14(-1.81%)
Dec 22, 2023 7.500 7.740 7.410 7.740 2,096 -0.01(-0.13%)
Dec 21, 2023 7.470 7.750 7.470 7.750 336 +0.00(+0.00%)
Dec 20, 2023 7.559 7.755 7.500 7.750 3,850 +0.15(+1.97%)
Dec 19, 2023 7.420 7.700 7.400 7.600 9,016 -0.17(-2.19%)
Dec 18, 2023 7.790 7.885 7.770 7.770 873 -0.20(-2.51%)
Dec 15, 2023 7.756 7.970 7.756 7.970 2,190 -0.01(-0.13%)
Dec 14, 2023 7.660 7.990 7.580 7.980 4,652 -0.02(-0.25%)
Dec 13, 2023 7.620 8.000 7.620 8.000 4,456 +0.02(+0.25%)
Dec 12, 2023 8.000 8.000 7.700 7.980 1,883 -0.02(-0.25%)
Dec 11, 2023 7.990 8.000 7.900 8.000 3,229 +0.02(+0.25%)
Dec 08, 2023 7.850 7.980 7.660 7.980 2,773 +0.22(+2.84%)
Dec 07, 2023 7.980 7.980 7.600 7.760 3,639 +0.08(+1.10%)
Dec 06, 2023 7.650 7.800 7.650 7.675 4,346 +0.03(+0.40%)
Dec 05, 2023 7.600 7.644 7.600 7.644 912 -0.16(-1.99%)
Dec 04, 2023 8.000 8.000 7.800 7.800 1,656 -0.12(-1.52%)
Dec 01, 2023 8.000 8.000 7.600 7.920 2,129 +0.02(+0.25%)
Nov 30, 2023 8.000 8.000 7.610 7.900 908 +0.20(+2.60%)
Nov 29, 2023 7.610 7.870 7.600 7.700 4,483 +0.09(+1.18%)
Nov 28, 2023 7.680 7.680 7.545 7.610 991 +0.11(+1.47%)
Nov 27, 2023 8.030 8.040 7.300 7.500 8,045 -0.63(-7.75%)
Nov 24, 2023 8.130 8.130 8.130 8.130 305 +0.02(+0.25%)
Nov 22, 2023 8.080 8.110 8.080 8.110 1,642 +0.11(+1.37%)
Nov 21, 2023 7.970 8.200 7.900 8.000 4,572 -0.24(-2.91%)
Nov 20, 2023 7.800 8.250 7.790 8.240 17,439 +0.41(+5.24%)
Nov 17, 2023 7.830 7.830 7.830 7.830 562 +0.00(+0.00%)
Nov 16, 2023 7.620 7.830 7.590 7.830 9,587 +0.06(+0.77%)
Nov 15, 2023 7.670 7.820 7.670 7.770 698 -0.05(-0.64%)
Nov 14, 2023 7.820 7.820 7.820 7.820 293 +0.01(+0.13%)
Nov 13, 2023 7.830 7.830 7.660 7.810 2,029 -0.01(-0.13%)
Nov 10, 2023 7.790 7.820 7.660 7.820 1,487 +0.03(+0.39%)
Nov 09, 2023 7.990 7.990 7.670 7.790 1,869 -0.07(-0.89%)
Nov 08, 2023 7.750 7.870 7.750 7.860 4,286 +0.01(+0.13%)
Nov 07, 2023 7.465 7.917 7.465 7.850 2,848 +0.10(+1.29%)
Nov 06, 2023 7.690 7.800 7.400 7.750 1,541 +0.00(+0.00%)
Nov 03, 2023 7.750 7.750 7.740 7.750 1,690 -0.05(-0.64%)
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.