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 (%)
May 31, 2022 4.840 4.920 4.360 4.400 11,549 -0.36(-7.56%)
May 27, 2022 4.800 4.880 4.760 4.760 7,667 +0.08(+1.71%)
May 26, 2022 4.448 4.840 4.448 4.680 9,376 +0.08(+1.74%)
May 25, 2022 4.120 4.800 4.120 4.600 5,651 +0.08(+1.77%)
May 24, 2022 4.640 4.660 4.400 4.520 12,093 -0.28(-5.83%)
May 23, 2022 4.680 4.840 4.640 4.800 3,761 +0.08(+1.69%)
May 20, 2022 4.600 4.840 4.480 4.720 7,978 -0.08(-1.67%)
May 19, 2022 4.920 4.920 4.560 4.800 23,410 +0.20(+4.35%)
May 18, 2022 4.640 4.760 4.480 4.600 8,991 -0.08(-1.71%)
May 17, 2022 4.000 4.760 4.000 4.680 23,915 +0.56(+13.59%)
May 16, 2022 4.600 4.680 4.000 4.120 31,117 -0.56(-11.97%)
May 13, 2022 4.720 4.920 4.360 4.680 16,767 +0.00(+0.00%)
May 12, 2022 4.200 4.760 4.200 4.680 13,846 +0.16(+3.54%)
May 11, 2022 4.720 5.120 4.280 4.520 18,735 -0.20(-4.24%)
May 10, 2022 4.800 5.116 4.600 4.720 14,199 -0.12(-2.48%)
May 09, 2022 5.080 5.164 4.800 4.840 15,548 -0.32(-6.20%)
May 06, 2022 5.320 5.600 5.120 5.160 18,444 -0.24(-4.44%)
May 05, 2022 5.720 5.880 5.320 5.400 18,724 -0.44(-7.53%)
May 04, 2022 5.880 6.360 5.400 5.840 22,948 -0.32(-5.19%)
May 03, 2022 6.480 6.600 5.840 6.160 39,576 -0.12(-1.91%)
May 02, 2022 5.800 6.440 5.680 6.280 32,527 +0.76(+13.77%)
Apr 29, 2022 5.520 5.760 5.400 5.520 13,504 +0.28(+5.34%)
Apr 28, 2022 5.400 5.480 5.240 5.240 10,969 -0.12(-2.24%)
Apr 27, 2022 5.400 5.560 5.400 5.360 9,048 -0.12(-2.19%)
Apr 26, 2022 5.640 5.640 5.440 5.480 8,834 -0.20(-3.52%)
Apr 25, 2022 5.240 5.880 5.200 5.680 17,110 -0.12(-2.07%)
Apr 22, 2022 5.960 5.960 5.680 5.800 9,487 +0.00(+0.00%)
Apr 21, 2022 6.000 6.000 5.600 5.800 12,498 +0.00(+0.00%)
Apr 20, 2022 5.720 6.000 5.640 5.800 16,919 -0.04(-0.68%)
Apr 19, 2022 5.560 6.360 5.480 5.840 15,089 +0.12(+2.10%)
Apr 18, 2022 6.040 6.080 5.560 5.720 21,961 -0.44(-7.14%)
Apr 14, 2022 6.360 6.760 6.040 6.160 17,990 -0.16(-2.53%)
Apr 13, 2022 6.480 6.600 6.200 6.320 10,495 -0.04(-0.63%)
Apr 12, 2022 6.800 6.800 6.200 6.360 16,154 -0.36(-5.36%)
Apr 11, 2022 6.640 7.000 6.360 6.720 44,702 +0.08(+1.20%)
Apr 08, 2022 6.360 6.720 6.160 6.640 16,524 +0.28(+4.40%)
Apr 07, 2022 6.200 6.440 6.080 6.360 17,631 -0.04(-0.63%)
Apr 06, 2022 6.600 6.680 6.200 6.400 13,083 -0.16(-2.44%)
Apr 05, 2022 6.920 6.920 6.400 6.560 26,077 -0.36(-5.20%)
Apr 04, 2022 7.120 7.120 6.600 6.920 19,142 +0.16(+2.37%)
Apr 01, 2022 7.320 7.360 6.640 6.760 15,766 -0.24(-3.43%)
Mar 31, 2022 7.800 7.800 6.640 7.000 69,036 -0.68(-8.85%)
Mar 30, 2022 7.240 7.880 7.042 7.680 65,546 +0.52(+7.26%)
Mar 29, 2022 6.880 7.360 6.800 7.160 86,323 +0.44(+6.55%)
Mar 28, 2022 6.200 6.800 6.000 6.720 190,198 +1.04(+18.31%)
Mar 25, 2022 5.800 5.934 5.200 5.680 54,590 -0.40(-6.58%)
Mar 24, 2022 7.640 7.640 5.920 6.080 102,229 -0.76(-11.11%)
Mar 23, 2022 5.760 7.480 5.680 6.840 129,824 +0.76(+12.50%)
Mar 22, 2022 5.600 6.520 5.520 6.080 96,011 +0.48(+8.57%)
Mar 21, 2022 5.920 5.920 5.400 5.600 26,739 -0.32(-5.41%)
Mar 18, 2022 5.200 5.920 5.120 5.920 43,811 +0.80(+15.62%)
Mar 17, 2022 5.120 5.160 4.905 5.120 22,736 +0.00(+0.00%)
Mar 16, 2022 4.840 5.160 4.560 5.120 67,777 +0.60(+13.27%)
Mar 15, 2022 4.440 4.792 4.200 4.520 35,029 +0.12(+2.73%)
Mar 14, 2022 4.800 4.960 4.400 4.400 33,184 -0.36(-7.56%)
Mar 11, 2022 5.600 5.640 4.720 4.760 32,687 -0.76(-13.77%)
Mar 10, 2022 6.040 6.179 5.200 5.520 40,118 -0.29(-5.06%)
Mar 09, 2022 5.200 6.560 5.200 5.814 46,717 +0.61(+11.81%)
Mar 08, 2022 4.920 5.400 4.920 5.200 33,452 +0.28(+5.69%)
Mar 07, 2022 4.880 4.920 4.680 4.920 33,611 +0.04(+0.82%)
Mar 04, 2022 5.040 5.040 4.800 4.880 40,743 -0.20(-3.94%)
Mar 03, 2022 4.840 5.120 4.840 5.080 27,328 -0.04(-0.78%)
Mar 02, 2022 5.480 5.480 5.040 5.120 25,690 -0.16(-3.03%)
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.