Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

51Talk Online Education Group (NY: COE )

7.200 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.