51Talk Online Education Group (NY: COE )

7.300 -0.590 (-7.48%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.28 44.28 42.96 43.20 393 -1.40(-3.14%)
Jun 28, 2018 44.00 45.14 44.00 44.60 11,877 +1.60(+3.72%)
Jun 27, 2018 44.00 44.28 43.00 43.00 5,708 -0.88(-2.01%)
Jun 26, 2018 43.60 43.92 43.60 43.88 762 +0.12(+0.27%)
Jun 25, 2018 44.00 44.00 43.04 43.76 5,036 -0.20(-0.45%)
Jun 22, 2018 43.92 44.00 43.44 43.96 1,242 +0.56(+1.29%)
Jun 21, 2018 43.24 44.32 43.00 43.40 1,821 -0.24(-0.55%)
Jun 20, 2018 44.00 44.04 43.40 43.64 8,379 +0.24(+0.55%)
Jun 19, 2018 44.00 44.00 42.44 43.40 5,778 +1.40(+3.33%)
Jun 18, 2018 44.20 44.20 41.24 42.00 5,359 -2.41(-5.43%)
Jun 15, 2018 45.80 44.41 44.41 6,463 -0.39(-0.87%)
Jun 14, 2018 45.44 45.80 44.29 44.80 2,384 -1.08(-2.35%)
Jun 13, 2018 46.40 47.12 45.54 45.88 5,721 -0.52(-1.12%)
Jun 12, 2018 47.04 47.60 46.00 46.40 3,285 -0.36(-0.77%)
Jun 11, 2018 48.00 48.00 46.52 46.76 1,364 -1.24(-2.58%)
Jun 08, 2018 48.32 49.32 48.00 48.00 931 -0.04(-0.08%)
Jun 07, 2018 48.56 48.56 48.04 48.04 1,324 -0.64(-1.31%)
Jun 06, 2018 48.80 47.44 48.68 1,629 +0.04(+0.08%)
Jun 05, 2018 49.72 49.76 48.44 48.64 4,282 -1.08(-2.17%)
Jun 04, 2018 47.36 49.76 46.88 49.72 6,855 +2.60(+5.52%)
Jun 01, 2018 46.60 47.20 46.48 47.12 2,812 +0.36(+0.77%)
May 31, 2018 46.08 46.76 46.05 46.76 1,443 +0.00(+0.00%)
May 30, 2018 44.84 46.76 44.84 46.76 1,058 +0.96(+2.10%)
May 29, 2018 45.40 45.96 45.28 45.80 1,887 +0.12(+0.26%)
May 25, 2018 45.68 45.68 45.68 0 -0.84(-1.81%)
May 24, 2018 46.04 47.84 45.96 46.52 2,168 +0.20(+0.43%)
May 23, 2018 46.40 47.96 46.32 46.32 9,600 -0.04(-0.09%)
May 22, 2018 46.24 46.92 46.04 46.36 2,005 +0.12(+0.26%)
May 21, 2018 46.00 46.70 45.60 46.24 1,925 +0.84(+1.85%)
May 18, 2018 45.28 47.24 45.20 45.40 4,746 +0.40(+0.89%)
May 17, 2018 44.00 45.64 43.96 45.00 6,119 +1.52(+3.50%)
May 16, 2018 42.64 43.48 42.00 43.48 4,625 +0.40(+0.93%)
May 15, 2018 43.80 43.80 42.40 43.08 2,518 -0.72(-1.64%)
May 14, 2018 43.28 44.00 43.20 43.80 2,346 +0.60(+1.39%)
May 11, 2018 43.20 43.60 42.21 43.20 754 -0.48(-1.10%)
May 10, 2018 42.60 43.84 42.60 43.68 1,643 +1.04(+2.44%)
May 09, 2018 43.12 43.12 42.00 42.64 3,838 -1.36(-3.09%)
May 08, 2018 41.76 44.00 41.20 44.00 962 +0.04(+0.09%)
May 07, 2018 43.12 44.60 43.12 43.96 2,160 +1.36(+3.19%)
May 04, 2018 42.56 44.00 42.56 42.60 1,510 -0.60(-1.39%)
May 03, 2018 41.64 43.96 41.64 43.20 2,240 -0.40(-0.92%)
May 02, 2018 44.88 44.88 43.36 43.60 1,021 -1.52(-3.37%)
May 01, 2018 44.44 45.78 42.96 45.12 613 -0.04(-0.09%)
Apr 30, 2018 46.84 46.84 44.36 45.16 562 +0.76(+1.71%)
Apr 27, 2018 41.40 45.60 41.40 44.40 12,790 +3.00(+7.25%)
Apr 26, 2018 41.44 45.50 41.40 41.40 13,981 -0.92(-2.17%)
Apr 25, 2018 42.92 42.92 40.80 42.32 1,734 -0.88(-2.04%)
Apr 24, 2018 42.60 43.20 42.48 43.20 954 -0.40(-0.92%)
Apr 23, 2018 43.68 43.68 42.72 43.60 731 -0.40(-0.91%)
Apr 20, 2018 43.60 44.20 43.44 44.00 861 +0.28(+0.64%)
Apr 19, 2018 43.80 43.80 43.41 43.72 974 -0.24(-0.55%)
Apr 18, 2018 44.00 44.00 43.44 43.96 675 -0.08(-0.18%)
Apr 17, 2018 45.00 45.00 43.72 44.04 840 -0.70(-1.56%)
Apr 16, 2018 45.28 45.28 44.74 44.74 1,129 -1.12(-2.44%)
Apr 13, 2018 44.80 45.98 43.52 45.86 1,997 +0.98(+2.18%)
Apr 12, 2018 45.08 46.40 44.00 44.88 1,994 -1.64(-3.53%)
Apr 11, 2018 45.44 46.52 43.40 46.52 1,880 +0.92(+2.02%)
Apr 10, 2018 45.08 45.60 44.12 45.60 1,358 +0.52(+1.15%)
Apr 09, 2018 44.80 45.08 44.11 45.08 2,028 -0.04(-0.09%)
Apr 06, 2018 43.00 45.48 43.00 45.12 3,179 +2.12(+4.93%)
Apr 05, 2018 40.76 43.00 40.72 43.00 460 +2.52(+6.23%)
Apr 04, 2018 39.24 40.48 39.12 40.48 982 +0.96(+2.43%)
Apr 03, 2018 39.20 39.56 37.60 39.52 2,377 +0.32(+0.82%)
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.