Skip to main content

51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 102.00 106.00 102.00 104.84 6,600 +4.28(+4.26%)
Jul 30, 2020 103.12 103.68 96.80 100.56 5,782 -2.24(-2.18%)
Jul 29, 2020 99.60 103.20 98.24 102.80 11,216 +4.60(+4.68%)
Jul 28, 2020 92.24 99.60 92.24 98.20 6,222 +6.00(+6.51%)
Jul 27, 2020 94.60 95.80 92.16 92.20 5,625 +2.00(+2.22%)
Jul 24, 2020 90.00 92.60 89.70 90.20 5,150 -2.00(-2.17%)
Jul 23, 2020 94.68 100.00 92.12 92.20 13,131 -3.20(-3.35%)
Jul 22, 2020 96.68 97.56 91.84 95.40 7,576 -3.88(-3.91%)
Jul 21, 2020 96.80 101.20 96.80 99.28 5,461 +3.40(+3.55%)
Jul 20, 2020 97.96 101.04 95.36 95.88 9,810 +0.92(+0.97%)
Jul 17, 2020 89.04 96.28 89.04 94.96 6,275 +6.04(+6.79%)
Jul 16, 2020 91.00 93.12 88.04 88.92 3,667 -4.80(-5.12%)
Jul 15, 2020 92.52 96.36 91.12 93.72 7,826 +3.32(+3.67%)
Jul 14, 2020 95.20 95.74 89.12 90.40 7,835 -4.24(-4.48%)
Jul 13, 2020 93.08 99.48 93.08 94.64 10,350 +3.64(+4.00%)
Jul 10, 2020 96.92 100.28 90.04 91.00 11,550 -7.76(-7.86%)
Jul 09, 2020 102.00 103.95 96.64 98.76 9,322 -3.32(-3.25%)
Jul 08, 2020 100.84 106.56 100.84 102.08 9,214 +2.00(+2.00%)
Jul 07, 2020 113.08 115.12 99.06 100.08 13,322 -13.12(-11.59%)
Jul 06, 2020 103.32 124.00 103.32 113.20 24,969 +12.20(+12.08%)
Jul 02, 2020 101.04 105.96 101.00 101.00 5,975 +0.36(+0.36%)
Jul 01, 2020 102.24 103.84 100.16 100.64 3,017 -2.08(-2.02%)
Jun 30, 2020 95.68 103.16 93.24 102.72 11,156 +6.82(+7.11%)
Jun 29, 2020 89.44 100.00 89.44 95.90 10,180 +5.50(+6.08%)
Jun 26, 2020 98.00 98.00 90.00 90.40 6,475 -7.92(-8.06%)
Jun 25, 2020 100.64 101.64 96.36 98.32 6,192 -1.16(-1.17%)
Jun 24, 2020 108.00 108.00 98.78 99.48 16,862 -8.20(-7.62%)
Jun 23, 2020 106.64 107.90 103.74 107.68 7,441 +0.56(+0.52%)
Jun 22, 2020 109.20 109.56 104.72 107.12 6,875 -2.12(-1.94%)
Jun 19, 2020 108.00 112.00 104.04 109.24 21,875 +1.12(+1.04%)
Jun 18, 2020 89.00 108.78 85.92 108.12 55,472 +24.04(+28.59%)
Jun 17, 2020 79.24 84.40 79.24 84.08 19,299 +3.48(+4.32%)
Jun 16, 2020 80.08 82.52 76.88 80.60 16,914 -0.08(-0.10%)
Jun 15, 2020 76.00 80.80 75.95 80.68 9,479 +4.68(+6.16%)
Jun 12, 2020 74.48 79.20 74.48 76.00 5,725 -1.60(-2.06%)
Jun 11, 2020 81.44 81.44 76.00 77.60 12,325 -2.40(-3.00%)
Jun 10, 2020 72.00 81.28 72.00 80.00 19,968 +8.00(+11.11%)
Jun 09, 2020 75.44 77.24 72.00 72.00 14,228 -4.92(-6.40%)
Jun 08, 2020 81.76 82.48 76.00 76.92 14,143 -3.48(-4.33%)
Jun 05, 2020 78.00 85.08 76.87 80.40 28,400 +4.24(+5.57%)
Jun 04, 2020 76.04 77.28 72.04 76.16 116,422 -2.08(-2.66%)
Jun 03, 2020 88.00 90.11 77.30 78.24 30,399 -14.92(-16.02%)
Jun 02, 2020 98.96 101.08 91.64 93.16 8,473 -6.64(-6.65%)
Jun 01, 2020 101.52 103.12 99.20 99.80 3,640 -3.80(-3.67%)
May 29, 2020 104.80 104.80 98.49 103.60 2,350 -1.92(-1.82%)
May 28, 2020 99.24 105.52 99.24 105.52 3,002 +4.84(+4.81%)
May 27, 2020 110.56 110.56 98.44 100.68 2,912 -7.28(-6.74%)
May 26, 2020 111.60 114.52 105.00 107.96 13,951 -0.04(-0.04%)
May 22, 2020 100.40 108.00 96.16 108.00 6,575 +5.88(+5.76%)
May 21, 2020 97.40 102.24 97.40 102.12 1,304 +2.52(+2.53%)
May 20, 2020 99.20 102.40 97.06 99.60 6,305 +1.16(+1.18%)
May 19, 2020 94.40 101.56 94.40 98.44 1,291 +2.44(+2.54%)
May 18, 2020 95.24 102.24 94.60 96.00 2,321 +0.00(+0.00%)
May 15, 2020 93.00 98.00 93.00 96.00 1,525 +1.96(+2.08%)
May 14, 2020 92.20 95.36 88.34 94.04 2,038 +1.00(+1.07%)
May 13, 2020 96.76 96.80 88.00 93.04 8,624 -2.96(-3.08%)
May 12, 2020 102.28 103.67 94.88 96.00 6,117 -3.56(-3.58%)
May 11, 2020 97.76 102.28 97.76 99.56 8,806 +1.48(+1.51%)
May 08, 2020 96.68 103.50 96.68 98.08 3,925 -1.36(-1.37%)
May 07, 2020 105.12 105.12 98.56 99.44 3,108 -3.76(-3.64%)
May 06, 2020 107.92 108.00 101.46 103.20 1,641 -1.48(-1.41%)
May 05, 2020 97.68 106.88 97.68 104.68 2,159 +5.68(+5.74%)
May 04, 2020 96.52 103.26 96.52 99.00 1,136 +0.48(+0.49%)
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.