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

51Talk Online Education Group (NY: COE )

6.610 +0.190 (+2.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.800 7.800 6.640 7.000 69,036 -0.68(-8.85%)
Mar 30, 2022 7.240 7.880 7.042 7.680 65,546 +0.52(+7.26%)
Mar 29, 2022 6.880 7.360 6.800 7.160 86,323 +0.44(+6.55%)
Mar 28, 2022 6.200 6.800 6.000 6.720 190,198 +1.04(+18.31%)
Mar 25, 2022 5.800 5.934 5.200 5.680 54,590 -0.40(-6.58%)
Mar 24, 2022 7.640 7.640 5.920 6.080 102,229 -0.76(-11.11%)
Mar 23, 2022 5.760 7.480 5.680 6.840 129,824 +0.76(+12.50%)
Mar 22, 2022 5.600 6.520 5.520 6.080 96,011 +0.48(+8.57%)
Mar 21, 2022 5.920 5.920 5.400 5.600 26,739 -0.32(-5.41%)
Mar 18, 2022 5.200 5.920 5.120 5.920 43,811 +0.80(+15.62%)
Mar 17, 2022 5.120 5.160 4.905 5.120 22,736 +0.00(+0.00%)
Mar 16, 2022 4.840 5.160 4.560 5.120 67,777 +0.60(+13.27%)
Mar 15, 2022 4.440 4.792 4.200 4.520 35,029 +0.12(+2.73%)
Mar 14, 2022 4.800 4.960 4.400 4.400 33,184 -0.36(-7.56%)
Mar 11, 2022 5.600 5.640 4.720 4.760 32,687 -0.76(-13.77%)
Mar 10, 2022 6.040 6.179 5.200 5.520 40,118 -0.29(-5.06%)
Mar 09, 2022 5.200 6.560 5.200 5.814 46,717 +0.61(+11.81%)
Mar 08, 2022 4.920 5.400 4.920 5.200 33,452 +0.28(+5.69%)
Mar 07, 2022 4.880 4.920 4.680 4.920 33,611 +0.04(+0.82%)
Mar 04, 2022 5.040 5.040 4.800 4.880 40,743 -0.20(-3.94%)
Mar 03, 2022 4.840 5.120 4.840 5.080 27,328 -0.04(-0.78%)
Mar 02, 2022 5.480 5.480 5.040 5.120 25,690 -0.16(-3.03%)
Mar 01, 2022 5.760 5.800 5.200 5.280 45,630 -0.28(-5.04%)
Feb 28, 2022 5.520 5.796 5.440 5.560 58,651 +0.16(+2.96%)
Feb 25, 2022 4.840 5.560 4.880 5.400 50,976 +0.48(+9.76%)
Feb 24, 2022 4.480 5.000 4.160 4.920 55,298 +0.04(+0.82%)
Feb 23, 2022 5.320 5.560 4.880 4.880 55,115 -0.48(-8.96%)
Feb 22, 2022 6.240 6.360 5.240 5.360 145,879 -1.28(-19.28%)
Feb 18, 2022 6.640 0 -0.36(-5.14%)
Feb 17, 2022 7.600 7.800 6.720 7.000 131,831 -0.56(-7.41%)
Feb 16, 2022 6.520 7.880 6.520 7.560 214,971 +0.36(+5.00%)
Feb 15, 2022 8.360 9.000 6.280 7.200 811,570 -0.92(-11.33%)
Feb 14, 2022 6.760 8.720 6.680 8.120 1,460,928 +1.76(+27.67%)
Feb 11, 2022 4.760 6.520 4.760 6.360 573,052 +1.20(+23.26%)
Feb 10, 2022 4.440 6.037 4.386 5.160 817,771 +1.00(+24.04%)
Feb 09, 2022 3.600 4.240 3.600 4.160 91,065 +0.56(+15.56%)
Feb 08, 2022 3.600 3.720 3.496 3.600 13,603 +0.08(+2.27%)
Feb 07, 2022 3.520 3.640 3.400 3.520 21,081 -0.01(-0.20%)
Feb 04, 2022 3.400 3.680 3.320 3.527 19,518 +0.19(+5.83%)
Feb 03, 2022 3.800 3.060 3.333 21,963 -0.42(-11.16%)
Feb 02, 2022 3.560 3.875 3.540 3.752 24,813 +0.29(+8.43%)
Feb 01, 2022 3.387 3.598 3.326 3.460 13,985 +0.15(+4.51%)
Jan 31, 2022 3.600 3.040 3.311 63,447 -0.28(-7.83%)
Jan 28, 2022 3.560 3.799 3.560 3.592 11,086 +0.11(+3.24%)
Jan 27, 2022 3.920 4.080 3.200 3.479 38,824 -0.42(-10.79%)
Jan 26, 2022 4.040 4.192 3.880 3.900 18,355 -0.08(-2.01%)
Jan 25, 2022 3.840 4.200 3.840 3.980 19,231 +0.14(+3.69%)
Jan 24, 2022 4.040 4.120 3.630 3.838 25,492 -0.24(-5.92%)
Jan 21, 2022 4.320 4.360 4.080 4.080 20,315 -0.20(-4.67%)
Jan 20, 2022 4.360 4.600 4.200 4.280 24,438 -0.08(-1.83%)
Jan 19, 2022 4.400 4.520 4.240 4.360 12,800 -0.04(-0.91%)
Jan 18, 2022 4.280 4.520 4.200 4.400 25,796 +0.12(+2.80%)
Jan 14, 2022 4.280 0 -0.24(-5.31%)
Jan 13, 2022 4.520 4.560 4.400 4.520 18,558 +0.12(+2.73%)
Jan 12, 2022 4.480 4.600 4.200 4.400 19,860 +0.04(+0.92%)
Jan 11, 2022 4.280 4.640 4.240 4.360 34,180 +0.12(+2.83%)
Jan 10, 2022 4.520 4.520 4.120 4.240 8,558 -0.16(-3.64%)
Jan 07, 2022 4.560 4.680 4.360 4.400 19,550 -0.08(-1.79%)
Jan 06, 2022 4.520 4.880 4.440 4.480 16,114 -0.08(-1.75%)
Jan 05, 2022 4.840 5.000 4.480 4.560 25,921 -0.24(-5.00%)
Jan 04, 2022 4.920 4.960 4.600 4.800 51,559 -0.24(-4.76%)
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.