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 (%)
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 +0.00(+0.00%)
Jun 14, 2023 6.520 6.520 6.500 6.500 4,167 -0.18(-2.69%)
Jun 13, 2023 6.640 6.730 6.380 6.680 1,600 +0.18(+2.81%)
Jun 12, 2023 6.350 6.600 6.010 6.497 5,663 +0.15(+2.32%)
Jun 09, 2023 5.950 6.360 5.950 6.350 6,136 +0.25(+4.10%)
Jun 08, 2023 5.950 6.176 5.930 6.100 2,744 -0.15(-2.40%)
Jun 07, 2023 6.180 6.250 6.111 6.250 1,926 +0.40(+6.84%)
Jun 06, 2023 6.050 6.144 5.850 5.850 9,774 -0.20(-3.31%)
Jun 05, 2023 6.042 6.054 5.699 6.050 4,232 +0.02(+0.33%)
Jun 02, 2023 6.130 6.190 6.030 6.030 1,603 -0.06(-0.99%)
Jun 01, 2023 6.010 6.100 5.910 6.090 5,429 -0.01(-0.16%)
May 31, 2023 5.850 6.100 5.850 6.100 1,622 +0.00(+0.00%)
May 30, 2023 5.896 6.100 5.896 6.100 2,953 -0.18(-2.87%)
May 26, 2023 6.100 6.290 6.100 6.280 7,971 +0.26(+4.32%)
May 25, 2023 6.210 6.210 5.970 6.020 6,039 -0.13(-2.11%)
May 24, 2023 5.600 6.190 5.600 6.150 9,900 -0.06(-0.97%)
May 23, 2023 6.000 6.400 5.990 6.210 8,253 +0.16(+2.56%)
May 22, 2023 6.050 6.100 5.900 6.055 6,158 +0.00(+0.08%)
May 19, 2023 5.780 6.100 5.550 6.050 17,887 +0.22(+3.83%)
May 18, 2023 5.840 6.000 5.800 5.827 2,515 -0.07(-1.24%)
May 17, 2023 6.000 6.100 5.890 5.900 3,460 -0.15(-2.44%)
May 16, 2023 6.080 6.080 5.820 6.048 3,871 +0.05(+0.79%)
May 15, 2023 6.020 6.120 5.910 6.000 8,079 +0.13(+2.21%)
May 12, 2023 6.080 6.080 5.870 5.870 3,657 -0.30(-4.86%)
May 11, 2023 6.160 6.170 5.990 6.170 2,979 +0.02(+0.33%)
May 10, 2023 6.090 6.195 6.010 6.150 2,412 -0.03(-0.49%)
May 09, 2023 6.150 6.200 5.790 6.180 7,746 +0.08(+1.31%)
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.