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

51Talk Online Education Group (NY: COE )

6.540 -0.250 (-3.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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 +0.00(+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%)
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.