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 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 5,003 +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 7.500 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%)
Nov 01, 2023 7.800 521 -0.07(-0.89%)
Oct 31, 2023 7.980 8.000 7.870 7.870 742 -0.10(-1.25%)
Oct 30, 2023 7.790 7.970 7.110 7.970 16,037 -0.03(-0.38%)
Oct 27, 2023 8.020 8.020 7.800 8.000 14,564 +0.00(+0.00%)
Oct 26, 2023 7.840 8.125 7.790 8.000 7,878 +0.05(+0.63%)
Oct 25, 2023 7.630 7.990 7.407 7.950 10,065 +0.26(+3.38%)
Oct 24, 2023 7.620 8.120 7.620 7.690 3,792 -0.30(-3.76%)
Oct 23, 2023 7.610 8.125 7.610 7.990 7,092 +0.06(+0.76%)
Oct 20, 2023 7.900 8.010 7.610 7.930 3,863 +0.03(+0.38%)
Oct 19, 2023 7.960 8.200 7.285 7.900 28,035 -0.14(-1.74%)
Oct 18, 2023 8.070 8.090 7.980 8.040 1,318 -0.06(-0.74%)
Oct 17, 2023 8.290 8.400 8.050 8.100 3,608 -0.30(-3.57%)
Oct 16, 2023 8.180 8.450 8.180 8.400 2,924 +0.22(+2.69%)
Oct 13, 2023 8.180 8.180 8.180 8.180 926 -0.22(-2.63%)
Oct 12, 2023 8.750 8.750 8.340 8.401 4,447 -0.18(-2.09%)
Oct 11, 2023 8.540 8.720 8.400 8.580 10,277 +0.22(+2.69%)
Oct 10, 2023 8.402 8.600 8.356 8.356 2,060 -0.09(-1.06%)
Oct 09, 2023 8.445 8.445 8.445 8.445 630 -0.12(-1.46%)
Oct 06, 2023 8.560 8.740 8.205 8.570 4,667 -0.05(-0.58%)
Oct 05, 2023 8.450 8.810 8.440 8.620 6,254 -0.12(-1.37%)
Oct 03, 2023 8.740 368 +0.04(+0.46%)
Oct 02, 2023 8.800 8.810 8.260 8.700 2,694 -0.10(-1.14%)
Sep 29, 2023 8.950 8.950 8.800 8.800 1,057 -0.02(-0.23%)
Sep 28, 2023 8.600 8.890 8.600 8.820 2,326 +0.32(+3.76%)
Sep 27, 2023 8.590 8.625 8.500 8.500 1,971 -0.24(-2.75%)
Sep 26, 2023 8.445 8.745 8.445 8.740 2,467 +0.24(+2.82%)
Sep 25, 2023 8.420 8.500 8.500 8.500 1,553 -0.20(-2.30%)
Sep 22, 2023 8.680 8.940 8.669 8.700 5,580 -0.26(-2.90%)
Sep 21, 2023 8.890 8.980 8.370 8.960 11,452 +0.07(+0.79%)
Sep 20, 2023 8.330 8.890 8.180 8.890 5,818 +0.13(+1.48%)
Sep 19, 2023 8.700 8.760 8.600 8.760 5,540 +0.09(+1.04%)
Sep 18, 2023 8.310 8.770 8.122 8.670 1,395 +0.17(+2.00%)
Sep 15, 2023 8.600 8.900 8.500 8.500 12,361 -0.35(-3.95%)
Sep 14, 2023 8.940 8.940 7.760 8.850 18,874 +0.25(+2.97%)
Sep 13, 2023 8.590 8.595 8.330 8.595 2,789 +1.09(+14.45%)
Sep 12, 2023 8.960 9.010 7.270 7.510 18,331 -1.49(-16.56%)
Sep 11, 2023 8.800 9.000 8.510 9.000 3,007 +0.05(+0.56%)
Sep 08, 2023 8.980 9.060 8.590 8.950 10,974 -0.03(-0.33%)
Sep 07, 2023 9.000 9.200 8.800 8.980 11,705 +0.18(+2.05%)
Sep 06, 2023 9.040 9.081 8.180 8.800 6,432 -0.20(-2.22%)
Sep 05, 2023 7.930 9.000 7.930 9.000 13,286 +0.35(+4.05%)
Sep 01, 2023 7.660 8.650 7.660 8.650 1,274 +0.62(+7.72%)
Aug 31, 2023 7.320 8.475 7.320 8.030 9,206 +0.31(+4.02%)
Aug 29, 2023 7.720 191 +0.17(+2.25%)
Aug 28, 2023 7.610 7.610 7.400 7.550 2,435 -0.13(-1.76%)
Aug 25, 2023 7.295 7.943 7.295 7.685 14,967 +0.68(+9.79%)
Aug 24, 2023 7.440 7.480 7.000 7.000 4,290 -0.20(-2.78%)
Aug 23, 2023 7.280 7.490 6.710 7.200 9,641 -0.16(-2.17%)
Aug 22, 2023 7.070 7.640 7.070 7.360 2,999 +0.11(+1.52%)
Aug 21, 2023 7.590 7.700 7.040 7.250 1,647 -0.30(-3.97%)
Aug 18, 2023 7.480 7.830 7.480 7.550 2,808 +0.09(+1.27%)
Aug 17, 2023 7.660 8.200 7.455 7.455 1,654 -0.25(-3.18%)
Aug 16, 2023 7.200 8.000 7.000 7.700 2,193 -0.20(-2.53%)
Aug 15, 2023 7.900 7.900 7.900 7.900 1,307 +0.00(+0.00%)
Aug 14, 2023 8.460 8.850 7.900 7.900 4,116 -0.56(-6.62%)
Aug 11, 2023 8.470 8.470 8.460 8.460 853 -0.22(-2.53%)
Aug 10, 2023 8.470 8.800 8.470 8.680 1,840 -0.02(-0.23%)
Aug 09, 2023 8.550 8.730 8.460 8.700 1,504 +0.15(+1.75%)
Aug 08, 2023 8.708 8.708 8.550 8.550 1,407 -0.14(-1.61%)
Aug 07, 2023 8.680 8.690 8.680 8.690 670 -0.15(-1.74%)
Aug 04, 2023 8.844 8.844 8.700 8.844 1,998 -0.01(-0.07%)
Aug 03, 2023 9.000 9.000 8.580 8.850 3,489 +0.25(+2.91%)
Aug 02, 2023 8.680 8.790 8.600 8.600 4,503 -0.12(-1.38%)
Aug 01, 2023 8.900 9.010 8.710 8.720 3,754 -0.16(-1.80%)
Jul 31, 2023 8.900 8.900 8.560 8.880 1,929 +0.05(+0.57%)
Jul 28, 2023 8.550 8.830 8.550 8.830 2,232 +0.26(+3.03%)
Jul 27, 2023 8.857 8.857 8.570 8.570 650 +0.01(+0.16%)
Jul 26, 2023 8.556 8.556 8.556 8.556 1,305 -0.08(-0.97%)
Jul 25, 2023 8.530 8.700 8.530 8.640 1,145 +0.11(+1.29%)
Jul 24, 2023 8.630 8.650 8.420 8.530 1,414 -0.14(-1.61%)
Jul 21, 2023 8.360 8.700 8.360 8.670 2,605 +0.46(+5.60%)
Jul 20, 2023 8.230 8.570 8.201 8.210 2,302 -0.30(-3.53%)
Jul 19, 2023 8.800 8.800 8.200 8.510 2,958 -0.06(-0.70%)
Jul 18, 2023 8.160 8.610 8.160 8.570 1,630 +0.16(+1.90%)
Jul 17, 2023 8.190 8.545 8.160 8.410 1,349 +0.28(+3.44%)
Jul 14, 2023 8.360 8.690 8.000 8.130 4,654 -0.53(-6.12%)
Jul 13, 2023 8.700 8.930 8.650 8.660 9,144 -0.03(-0.35%)
Jul 12, 2023 8.200 8.700 7.960 8.690 18,104 +0.56(+6.89%)
Jul 11, 2023 8.000 8.130 7.830 8.130 5,733 +0.19(+2.45%)
Jul 10, 2023 7.861 8.300 7.640 7.935 20,189 -0.00(-0.03%)
Jul 07, 2023 8.010 8.380 7.870 7.937 8,646 -0.26(-3.20%)
Jul 06, 2023 7.539 8.500 7.539 8.200 13,357 +0.47(+6.08%)
Jul 05, 2023 7.980 8.220 7.720 7.730 12,277 -0.45(-5.50%)
Jul 03, 2023 8.440 8.968 8.092 8.180 28,485 -0.72(-8.09%)
Jun 30, 2023 7.310 9.240 7.300 8.900 86,354 +1.70(+23.61%)
Jun 29, 2023 7.010 7.510 6.900 7.200 24,521 +0.17(+2.42%)
Jun 28, 2023 6.350 7.220 6.350 7.030 6,376 +0.24(+3.53%)
Jun 27, 2023 7.000 7.029 6.760 6.790 2,126 -0.20(-2.86%)
Jun 26, 2023 6.500 6.990 6.500 6.990 1,876 +0.00(+0.00%)
Jun 23, 2023 7.020 7.100 6.900 6.990 7,596 -0.11(-1.55%)
Jun 22, 2023 6.971 7.135 6.971 7.100 3,723 +0.10(+1.43%)
Jun 21, 2023 6.650 7.000 6.500 7.000 9,903 +0.16(+2.34%)
Jun 20, 2023 6.500 6.840 6.500 6.840 12,078 +0.17(+2.55%)
Jun 16, 2023 6.522 6.675 6.510 6.670 2,409 +0.17(+2.62%)
Jun 15, 2023 6.244 6.680 6.244 6.500 1,653 +0.40(+6.56%)
May 08, 2023 6.030 6.100 5.500 6.100 3,466 +0.10(+1.67%)
May 05, 2023 6.130 6.130 5.900 6.000 3,394 -0.10(-1.64%)
May 04, 2023 6.190 6.200 6.020 6.100 4,673 -0.17(-2.71%)
May 03, 2023 6.260 6.440 6.000 6.270 16,330 +0.13(+2.12%)
May 02, 2023 5.930 6.213 5.690 6.140 27,800 +0.14(+2.33%)
May 01, 2023 5.870 6.370 5.760 6.000 25,901 +0.25(+4.35%)
Apr 28, 2023 5.460 5.800 5.460 5.750 24,712 +0.29(+5.31%)
Apr 27, 2023 5.480 5.990 5.390 5.460 9,427 +0.11(+2.06%)
Apr 26, 2023 5.300 5.430 5.167 5.350 15,841 -0.08(-1.47%)
Apr 25, 2023 5.230 5.650 5.190 5.430 20,391 +0.11(+2.16%)
Apr 24, 2023 5.100 5.435 4.952 5.315 22,634 +0.18(+3.40%)
Apr 21, 2023 5.280 6.000 4.650 5.140 35,756 -0.08(-1.52%)
Apr 20, 2023 5.310 5.310 5.190 5.219 3,616 -0.09(-1.71%)
Apr 19, 2023 5.580 5.599 5.300 5.310 6,635 -0.03(-0.56%)
Apr 18, 2023 5.100 5.410 5.062 5.340 15,472 +0.13(+2.50%)
Apr 17, 2023 5.220 5.353 5.180 5.210 6,507 +0.04(+0.68%)
Apr 14, 2023 5.300 5.390 5.013 5.175 3,543 -0.33(-5.91%)
Apr 13, 2023 5.600 5.845 5.500 5.500 2,931 +0.00(+0.00%)
Apr 12, 2023 5.640 5.860 5.500 5.500 16,176 -0.19(-3.34%)
Apr 11, 2023 6.100 6.100 5.600 5.690 3,426 -0.12(-2.07%)
Apr 10, 2023 5.700 5.930 5.700 5.810 1,583 +0.11(+1.93%)
Apr 06, 2023 5.730 5.870 5.630 5.700 1,665 -0.20(-3.39%)
Apr 05, 2023 6.000 6.190 5.850 5.900 2,378 -0.10(-1.66%)
Apr 04, 2023 6.610 6.610 6.000 6.000 6,509 -0.67(-10.04%)
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.