51Talk Online Education Group (NY: COE )

7.630 -0.260 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.00 50.00 50.00 0 +0.04(+0.08%)
Dec 28, 2017 50.00 50.00 48.54 49.96 1,036 -0.04(-0.08%)
Dec 27, 2017 50.00 50.00 48.72 50.00 1,088 +0.08(+0.16%)
Dec 26, 2017 49.68 49.96 47.72 49.92 1,835 -0.48(-0.95%)
Dec 22, 2017 51.20 51.40 49.74 50.40 1,658 -0.80(-1.56%)
Dec 21, 2017 49.88 51.20 48.08 51.20 6,326 +0.28(+0.55%)
Dec 20, 2017 46.12 51.04 45.92 50.92 13,515 +4.44(+9.55%)
Dec 19, 2017 47.72 47.72 46.20 46.48 2,579 -1.24(-2.60%)
Dec 18, 2017 46.00 47.72 45.92 47.72 4,112 +1.92(+4.19%)
Dec 15, 2017 45.24 46.56 44.96 45.80 2,427 +0.20(+0.44%)
Dec 14, 2017 44.80 45.60 43.72 45.60 1,516 +1.16(+2.61%)
Dec 13, 2017 44.68 45.32 43.60 44.44 3,283 +0.16(+0.36%)
Dec 12, 2017 43.16 45.48 43.16 44.28 7,270 +0.64(+1.47%)
Dec 11, 2017 44.88 46.00 43.60 43.64 2,665 -0.36(-0.82%)
Dec 08, 2017 43.80 45.44 43.58 44.00 2,130 +0.04(+0.09%)
Dec 07, 2017 43.76 44.96 42.80 43.96 3,202 +0.52(+1.20%)
Dec 06, 2017 43.52 44.20 42.80 43.44 4,003 +0.08(+0.18%)
Dec 05, 2017 43.00 43.72 42.48 43.36 4,573 +0.20(+0.46%)
Dec 04, 2017 47.40 47.48 42.60 43.16 13,897 -2.64(-5.76%)
Dec 01, 2017 45.88 46.00 43.40 45.80 15,052 +0.32(+0.70%)
Nov 30, 2017 45.56 45.80 44.00 45.48 4,538 +0.80(+1.79%)
Nov 29, 2017 47.52 47.52 43.64 44.68 5,654 -3.44(-7.15%)
Nov 28, 2017 46.44 48.41 46.16 48.12 2,161 +0.54(+1.13%)
Nov 27, 2017 49.32 49.32 47.58 47.58 182 +0.98(+2.10%)
Nov 24, 2017 46.44 47.16 43.36 46.60 6,633 -0.60(-1.27%)
Nov 22, 2017 48.84 49.88 46.48 47.20 9,328 -2.04(-4.14%)
Nov 21, 2017 49.24 50.96 48.64 49.24 7,051 -0.44(-0.89%)
Nov 20, 2017 50.80 50.92 49.64 49.68 2,029 -0.92(-1.82%)
Nov 17, 2017 50.08 51.50 48.40 50.60 14,832 +0.52(+1.04%)
Nov 16, 2017 50.24 50.32 50.04 50.08 1,363 +0.00(+0.00%)
Nov 15, 2017 50.80 50.80 49.16 50.08 4,703 -0.44(-0.87%)
Nov 14, 2017 50.92 52.40 50.52 50.52 9,353 -0.76(-1.48%)
Nov 13, 2017 52.72 52.72 50.12 51.28 7,172 -1.44(-2.73%)
Nov 10, 2017 52.48 52.88 52.32 52.72 5,389 +0.36(+0.69%)
Nov 09, 2017 53.08 53.32 52.28 52.36 1,121 -0.72(-1.35%)
Nov 08, 2017 53.24 53.24 52.24 53.08 776 -0.24(-0.46%)
Nov 07, 2017 53.88 53.88 52.60 53.32 2,585 +1.56(+3.01%)
Nov 06, 2017 54.40 59.60 51.68 51.76 28,446 -3.76(-6.77%)
Nov 03, 2017 52.44 55.52 52.12 55.52 5,730 +2.72(+5.15%)
Nov 02, 2017 53.60 53.60 52.10 52.80 2,661 -0.16(-0.30%)
Nov 01, 2017 52.16 52.96 51.64 52.96 2,456 +0.52(+0.99%)
Oct 31, 2017 51.76 52.68 50.88 52.44 2,506 +0.60(+1.16%)
Oct 30, 2017 52.20 52.20 50.80 51.84 3,162 -0.04(-0.08%)
Oct 27, 2017 51.40 52.08 50.96 51.88 2,508 +0.48(+0.93%)
Oct 26, 2017 53.00 53.00 50.92 51.40 2,523 -0.64(-1.23%)
Oct 25, 2017 52.00 52.32 51.36 52.04 2,979 -0.32(-0.61%)
Oct 24, 2017 51.16 52.40 50.12 52.36 11,396 +1.92(+3.81%)
Oct 23, 2017 53.48 53.48 50.24 50.44 11,534 -2.68(-5.05%)
Oct 20, 2017 54.24 54.24 52.40 53.12 5,436 +0.00(+0.00%)
Oct 19, 2017 54.60 54.61 52.98 53.12 7,199 -1.48(-2.71%)
Oct 18, 2017 55.94 55.94 54.36 54.60 4,778 +0.20(+0.37%)
Oct 17, 2017 55.32 55.68 54.24 54.40 2,111 -1.16(-2.09%)
Oct 16, 2017 56.12 56.24 55.28 55.56 3,035 -0.40(-0.71%)
Oct 13, 2017 55.24 56.40 55.24 55.96 2,957 +0.48(+0.87%)
Oct 12, 2017 56.06 56.16 55.00 55.48 8,418 -0.68(-1.21%)
Oct 11, 2017 55.80 56.64 55.64 56.16 5,205 +0.62(+1.12%)
Oct 10, 2017 56.88 56.88 55.24 55.54 9,247 -1.42(-2.49%)
Oct 09, 2017 55.96 56.96 54.96 56.96 2,906 +1.52(+2.74%)
Oct 06, 2017 55.08 55.88 54.80 55.44 2,124 +0.16(+0.29%)
Oct 05, 2017 55.52 56.56 54.40 55.28 3,499 -0.24(-0.43%)
Oct 04, 2017 57.56 57.56 55.20 55.52 15,487 -2.04(-3.54%)
Oct 03, 2017 56.68 57.56 56.28 57.56 2,783 +1.24(+2.20%)
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.