Skip to main content

51Talk Online Education Group (NY: COE )

14.24 -0.00 (-0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 14.00 14.52 13.91 14.24 19,285 +0.34(+2.43%)
Jul 16, 2024 13.24 14.37 13.24 13.90 18,494 +0.45(+3.35%)
Jul 15, 2024 13.24 13.67 13.20 13.45 14,956 +0.30(+2.27%)
Jul 12, 2024 12.57 13.89 12.20 13.15 28,619 +0.50(+3.95%)
Jul 11, 2024 12.25 13.00 12.01 12.65 13,416 -0.05(-0.39%)
Jul 10, 2024 11.90 13.02 11.90 12.70 14,357 +0.81(+6.81%)
Jul 09, 2024 11.83 12.01 11.81 11.89 5,455 -0.10(-0.83%)
Jul 08, 2024 11.85 12.04 11.30 11.99 10,395 +0.02(+0.17%)
Jul 05, 2024 11.90 12.26 11.65 11.97 20,406 -0.00(-0.04%)
Jul 03, 2024 11.02 12.40 10.69 11.97 10,554 +0.92(+8.37%)
Jul 02, 2024 10.69 12.02 10.52 11.05 30,751 +0.17(+1.56%)
Jul 01, 2024 13.26 13.65 10.88 10.88 34,299 -2.19(-16.76%)
Jun 28, 2024 13.11 14.00 12.50 13.07 60,622 +0.65(+5.23%)
Jun 27, 2024 11.20 13.28 10.93 12.42 72,108 +1.57(+14.47%)
Jun 26, 2024 9.930 10.99 9.930 10.85 42,707 +0.69(+6.79%)
Jun 25, 2024 9.800 10.40 9.800 10.16 15,173 +0.43(+4.42%)
Jun 24, 2024 9.630 9.990 9.590 9.730 24,074 +0.19(+1.99%)
Jun 21, 2024 9.500 10.30 9.330 9.540 15,003 -0.31(-3.15%)
Jun 20, 2024 9.800 10.40 9.343 9.850 27,324 +0.61(+6.60%)
Jun 18, 2024 8.410 10.00 8.410 9.240 46,622 +0.84(+10.00%)
Jun 17, 2024 7.500 8.500 7.500 8.400 29,308 +0.70(+9.09%)
Jun 14, 2024 7.380 7.700 7.380 7.700 4,591 +0.30(+4.05%)
Jun 12, 2024 7.400 79 +0.19(+2.64%)
Jun 11, 2024 7.190 7.250 7.190 7.210 2,303 -0.06(-0.78%)
Jun 10, 2024 7.401 7.401 7.200 7.267 1,933 +0.18(+2.50%)
Jun 07, 2024 6.960 7.300 6.960 7.090 8,093 -0.06(-0.84%)
Jun 06, 2024 6.990 7.150 6.990 7.150 2,540 +0.15(+2.16%)
Jun 05, 2024 7.000 7.010 6.950 6.999 2,969 +0.18(+2.62%)
Jun 04, 2024 7.100 7.100 6.700 6.820 8,011 -0.15(-2.15%)
Jun 03, 2024 7.400 7.440 6.840 6.970 3,768 -0.48(-6.44%)
May 31, 2024 6.750 7.450 6.670 7.450 5,072 +0.46(+6.58%)
May 30, 2024 6.810 6.990 6.649 6.990 1,330 -0.05(-0.71%)
May 29, 2024 6.400 7.040 6.390 7.040 3,021 +0.64(+10.00%)
May 28, 2024 6.722 6.722 6.330 6.400 11,013 -0.22(-3.32%)
May 24, 2024 6.710 6.710 6.610 6.620 1,137 -0.10(-1.52%)
May 23, 2024 6.700 6.722 6.670 6.722 1,462 +0.02(+0.33%)
May 22, 2024 6.900 6.900 6.700 6.700 3,519 -0.10(-1.47%)
May 21, 2024 7.010 7.010 6.710 6.800 3,644 -0.21(-3.00%)
May 20, 2024 7.010 7.200 7.000 7.010 1,570 -0.10(-1.41%)
May 17, 2024 6.530 7.250 6.530 7.110 2,835 -0.13(-1.80%)
May 16, 2024 6.950 7.240 6.830 7.240 2,616 +0.21(+2.99%)
May 15, 2024 6.510 7.280 6.510 7.030 4,627 +0.43(+6.52%)
May 14, 2024 6.900 6.900 6.380 6.600 2,132 -0.34(-4.90%)
May 13, 2024 7.000 7.100 6.940 6.940 3,588 -0.17(-2.32%)
May 10, 2024 7.130 7.130 6.500 7.105 1,859 -0.09(-1.32%)
May 09, 2024 7.200 7.330 6.955 7.200 4,394 +0.08(+1.12%)
May 08, 2024 7.400 7.400 7.110 7.120 3,315 -0.19(-2.60%)
May 07, 2024 7.090 7.460 7.050 7.310 3,373 +0.00(+0.00%)
May 06, 2024 6.900 7.430 6.900 7.310 5,531 +0.02(+0.27%)
May 03, 2024 6.920 7.400 6.670 7.290 3,903 +0.28(+3.99%)
May 02, 2024 6.890 7.150 6.840 7.010 3,196 +0.01(+0.14%)
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.