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 (%)
Aug 31, 2022 7.000 7.280 6.670 6.670 22,036 -0.25(-3.61%)
Aug 30, 2022 6.680 7.000 6.360 6.920 34,250 +0.37(+5.72%)
Aug 29, 2022 6.120 6.640 5.920 6.546 13,111 +0.43(+6.96%)
Aug 26, 2022 6.200 6.520 6.040 6.120 15,357 +0.28(+4.79%)
Aug 25, 2022 5.800 6.320 5.600 5.840 61,871 +0.24(+4.29%)
Aug 24, 2022 5.240 5.640 5.240 5.600 13,000 +0.28(+5.26%)
Aug 23, 2022 5.160 5.560 5.160 5.320 10,389 -0.24(-4.32%)
Aug 22, 2022 5.920 5.920 5.400 5.560 9,118 -0.36(-6.08%)
Aug 19, 2022 6.200 6.200 5.800 5.920 15,872 -0.24(-3.90%)
Aug 18, 2022 6.280 6.400 5.880 6.160 7,273 -0.12(-1.91%)
Aug 17, 2022 6.240 6.400 6.200 6.280 4,578 -0.20(-3.09%)
Aug 16, 2022 6.480 6.600 6.200 6.480 28,343 -0.12(-1.82%)
Aug 15, 2022 6.400 6.680 6.400 6.600 8,989 +0.10(+1.49%)
Aug 12, 2022 6.440 6.600 6.320 6.503 12,561 +0.14(+2.25%)
Aug 11, 2022 6.360 6.840 6.120 6.360 17,639 -0.06(-0.93%)
Aug 10, 2022 6.516 6.560 6.296 6.420 3,942 -0.02(-0.31%)
Aug 09, 2022 6.400 6.440 6.125 6.440 7,289 +0.04(+0.63%)
Aug 08, 2022 6.440 6.640 6.040 6.400 24,350 -0.16(-2.44%)
Aug 05, 2022 6.560 6.600 6.280 6.560 18,812 +0.04(+0.61%)
Aug 04, 2022 6.600 6.920 6.520 6.520 15,376 +0.00(+0.00%)
Aug 03, 2022 6.400 6.600 6.396 6.520 12,247 +0.00(+0.00%)
Aug 02, 2022 6.240 6.560 5.952 6.520 15,400 +0.20(+3.16%)
Aug 01, 2022 6.080 6.400 5.891 6.320 17,667 +0.40(+6.76%)
Jul 29, 2022 6.120 6.120 5.824 5.920 7,255 -0.16(-2.63%)
Jul 28, 2022 6.080 6.080 5.880 6.080 8,903 +0.00(+0.00%)
Jul 27, 2022 6.160 6.160 5.960 6.080 1,968 -0.04(-0.65%)
Jul 26, 2022 6.160 6.160 5.720 6.120 11,790 +0.00(+0.00%)
Jul 25, 2022 5.840 6.120 5.706 6.120 13,892 +0.20(+3.38%)
Jul 22, 2022 6.400 6.440 5.680 5.920 13,110 -0.52(-8.07%)
Jul 21, 2022 6.440 6.640 6.000 6.440 12,962 +0.00(+0.00%)
Jul 20, 2022 6.400 6.480 5.920 6.440 26,817 +0.00(+0.00%)
Jul 19, 2022 6.200 6.480 6.023 6.440 25,990 +0.20(+3.21%)
Jul 18, 2022 5.960 6.240 5.680 6.240 56,279 +0.40(+6.85%)
Jul 15, 2022 5.680 6.080 5.600 5.840 60,668 +0.24(+4.29%)
Jul 14, 2022 5.600 5.840 5.520 5.600 8,030 -0.08(-1.41%)
Jul 13, 2022 6.040 6.320 5.480 5.680 89,188 -0.75(-11.66%)
Jul 12, 2022 4.840 6.560 4.640 6.430 154,590 +1.59(+32.84%)
Jul 11, 2022 4.880 4.960 4.720 4.840 8,821 -0.08(-1.63%)
Jul 08, 2022 5.000 5.120 4.880 4.920 4,563 -0.08(-1.60%)
Jul 07, 2022 4.880 5.105 4.880 5.000 6,335 +0.12(+2.46%)
Jul 06, 2022 4.920 5.120 4.760 4.880 4,035 +0.04(+0.83%)
Jul 05, 2022 5.000 5.200 4.680 4.840 16,891 -0.36(-6.92%)
Jul 01, 2022 5.440 5.600 4.960 5.200 15,178 -0.32(-5.80%)
Jun 30, 2022 5.200 5.600 5.200 5.520 15,557 +0.12(+2.22%)
Jun 29, 2022 5.100 5.560 5.100 5.400 34,584 +0.28(+5.47%)
Jun 28, 2022 4.840 5.290 4.840 5.120 19,518 +0.12(+2.40%)
Jun 27, 2022 5.360 5.360 5.000 5.000 4,029 +0.20(+4.17%)
Jun 24, 2022 5.320 5.320 4.800 4.800 32,882 -0.60(-11.11%)
Jun 23, 2022 5.160 5.600 5.160 5.400 16,034 +0.12(+2.27%)
Jun 22, 2022 4.760 5.280 4.760 5.280 3,889 +0.44(+9.09%)
Jun 21, 2022 5.200 5.480 4.760 4.840 12,158 +0.12(+2.54%)
Jun 17, 2022 4.720 5.080 4.480 4.720 8,154 +0.04(+0.85%)
Jun 16, 2022 4.600 4.880 4.600 4.680 8,405 +0.08(+1.74%)
Jun 15, 2022 4.680 4.880 4.600 4.600 12,121 -0.28(-5.74%)
Jun 14, 2022 5.000 5.280 4.880 4.880 6,372 -0.12(-2.40%)
Jun 13, 2022 4.760 5.040 4.720 5.000 3,062 -0.08(-1.57%)
Jun 10, 2022 5.240 5.440 4.880 5.080 15,024 -0.44(-7.97%)
Jun 09, 2022 5.160 5.680 5.160 5.520 8,120 +0.12(+2.22%)
Jun 08, 2022 5.000 5.960 4.920 5.400 32,191 +0.32(+6.30%)
Jun 07, 2022 4.920 5.120 4.520 5.080 10,223 +0.20(+4.10%)
Jun 06, 2022 4.880 5.040 4.880 4.880 11,457 -0.08(-1.61%)
Jun 03, 2022 4.960 5.040 4.800 4.960 13,015 +0.08(+1.64%)
Jun 02, 2022 4.600 4.920 4.600 4.880 7,885 +0.28(+6.09%)
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.