51Talk Online Education Group (NY: COE )

7.800 -0.090 (-1.14%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.28 36.60 33.00 36.00 2,475 -0.44(-1.21%)
Sep 27, 2018 36.56 37.00 36.04 36.44 1,238 -0.12(-0.33%)
Sep 26, 2018 36.04 37.16 35.72 36.56 5,038 +0.12(+0.33%)
Sep 25, 2018 37.64 37.64 36.44 36.44 511 -0.80(-2.15%)
Sep 24, 2018 36.16 37.64 35.58 37.24 4,484 +0.60(+1.64%)
Sep 21, 2018 34.48 36.64 33.32 36.64 4,950 +3.76(+11.44%)
Sep 20, 2018 31.20 35.84 30.44 32.88 5,292 +2.00(+6.48%)
Sep 19, 2018 30.56 31.04 30.24 30.88 1,500 +0.32(+1.05%)
Sep 18, 2018 28.52 30.56 28.00 30.56 1,029 +1.84(+6.41%)
Sep 17, 2018 28.00 28.96 27.92 28.72 1,665 +0.24(+0.84%)
Sep 14, 2018 28.44 28.48 28.04 28.48 4,625 +0.00(+0.00%)
Sep 13, 2018 29.88 30.00 28.29 28.48 6,764 -1.48(-4.94%)
Sep 12, 2018 29.08 31.08 28.80 29.96 5,543 -1.12(-3.60%)
Sep 11, 2018 31.20 31.20 30.38 31.08 2,309 -0.12(-0.38%)
Sep 10, 2018 35.00 35.60 31.20 31.20 3,488 -2.80(-8.24%)
Sep 07, 2018 33.52 34.56 33.52 34.00 4,000 +0.20(+0.59%)
Sep 06, 2018 34.56 34.56 33.64 33.80 1,187 -0.88(-2.54%)
Sep 05, 2018 35.25 35.36 34.41 34.68 251 -1.92(-5.24%)
Sep 04, 2018 36.52 36.60 35.28 36.60 857 -0.56(-1.51%)
Aug 31, 2018 37.16 37.16 37.16 0 +0.60(+1.64%)
Aug 30, 2018 36.84 36.84 36.55 36.56 185 -0.64(-1.72%)
Aug 29, 2018 37.20 37.20 36.92 37.20 275 +0.32(+0.87%)
Aug 28, 2018 36.79 37.20 36.79 36.88 274 +0.28(+0.77%)
Aug 27, 2018 36.20 38.00 36.20 36.60 632 +0.40(+1.10%)
Aug 24, 2018 36.20 36.92 36.20 36.20 1,275 +0.00(+0.00%)
Aug 23, 2018 39.52 39.52 32.00 36.20 5,918 -2.76(-7.08%)
Aug 22, 2018 38.08 38.96 37.88 38.96 246 -0.12(-0.31%)
Aug 21, 2018 40.36 40.96 38.61 39.08 464 -1.28(-3.17%)
Aug 20, 2018 36.72 40.44 36.00 40.36 2,043 +2.52(+6.66%)
Aug 17, 2018 36.00 38.00 35.08 37.84 725 +1.76(+4.88%)
Aug 16, 2018 36.00 36.96 36.00 36.08 289 +0.08(+0.22%)
Aug 15, 2018 36.00 36.00 35.20 36.00 510 -0.52(-1.42%)
Aug 14, 2018 39.12 39.12 35.62 36.52 3,788 -3.03(-7.67%)
Aug 13, 2018 39.00 39.55 39.00 39.55 555 +0.03(+0.09%)
Aug 10, 2018 40.12 40.12 39.52 39.52 600 -0.48(-1.20%)
Aug 09, 2018 39.56 40.32 39.56 40.00 245 +0.34(+0.85%)
Aug 08, 2018 39.20 39.66 39.20 39.66 71 +0.19(+0.47%)
Aug 07, 2018 39.20 40.27 39.20 39.48 236 +0.08(+0.20%)
Aug 06, 2018 40.36 40.36 38.77 39.40 1,361 -0.88(-2.18%)
Aug 03, 2018 40.28 40.28 39.68 40.28 150 +0.85(+2.16%)
Aug 02, 2018 39.43 39.92 39.43 39.43 142 +0.46(+1.19%)
Aug 01, 2018 39.60 40.40 38.96 38.96 977 -0.16(-0.40%)
Jul 31, 2018 39.96 40.00 38.84 39.12 475 -0.88(-2.20%)
Jul 30, 2018 39.60 40.00 39.28 40.00 2,353 +0.40(+1.01%)
Jul 27, 2018 40.24 40.24 39.60 39.60 250 -0.80(-1.98%)
Jul 26, 2018 40.60 40.60 39.52 40.40 1,870 -0.04(-0.10%)
Jul 25, 2018 40.44 40.44 40.44 40.44 69 +0.08(+0.20%)
Jul 24, 2018 40.75 40.75 39.88 40.36 1,893 -0.48(-1.18%)
Jul 23, 2018 40.48 40.84 40.40 40.84 188 +0.28(+0.69%)
Jul 20, 2018 41.00 41.00 39.66 40.56 675 -0.64(-1.55%)
Jul 18, 2018 41.20 41.20 41.20 4 +0.08(+0.19%)
Jul 17, 2018 41.12 41.16 41.12 41.12 103 +0.84(+2.09%)
Jul 16, 2018 41.20 41.20 40.00 40.28 1,397 -1.44(-3.45%)
Jul 13, 2018 40.64 41.72 40.64 41.72 252 +1.08(+2.66%)
Jul 12, 2018 41.32 41.79 40.64 40.64 476 -0.04(-0.10%)
Jul 11, 2018 40.64 40.88 40.64 40.68 476 +0.12(+0.30%)
Jul 10, 2018 41.56 41.56 40.56 40.56 553 -0.84(-2.03%)
Jul 09, 2018 41.12 41.40 40.64 41.40 475 +0.32(+0.78%)
Jul 06, 2018 41.12 41.12 40.52 41.08 254 +0.24(+0.59%)
Jul 05, 2018 41.56 41.56 40.52 40.84 373 +0.08(+0.20%)
Jul 03, 2018 40.76 40.76 40.76 0 +0.56(+1.39%)
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.