51Talk Online Education Group (NY: COE )

7.750 -0.140 (-1.77%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.84 27.24 26.66 27.20 175 +0.48(+1.80%)
Nov 27, 2019 26.12 27.80 26.12 26.72 2,225 +0.60(+2.30%)
Nov 26, 2019 25.32 27.66 25.32 26.12 2,652 +0.28(+1.08%)
Nov 25, 2019 26.48 26.52 25.48 25.84 2,013 +0.36(+1.41%)
Nov 22, 2019 24.16 26.16 24.16 25.48 1,825 +2.08(+8.89%)
Nov 21, 2019 27.40 27.44 23.16 23.40 6,077 -4.36(-15.71%)
Nov 20, 2019 29.20 29.20 27.48 27.76 1,178 +0.04(+0.14%)
Nov 19, 2019 27.40 28.16 27.24 27.72 2,206 -0.28(-1.00%)
Nov 18, 2019 27.08 28.00 27.08 28.00 2,492 +0.36(+1.30%)
Nov 15, 2019 27.00 28.08 27.00 27.64 2,300 +0.28(+1.02%)
Nov 14, 2019 28.08 28.24 27.24 27.36 3,033 -1.04(-3.66%)
Nov 13, 2019 27.96 28.44 27.90 28.40 3,039 +0.20(+0.71%)
Nov 12, 2019 27.99 28.24 27.99 28.20 2,235 +0.00(+0.00%)
Nov 11, 2019 28.20 28.20 28.16 28.20 430 -0.16(-0.56%)
Nov 08, 2019 27.96 28.60 27.96 28.36 6,675 +0.40(+1.43%)
Nov 07, 2019 28.16 28.64 27.76 27.96 1,922 -0.28(-0.99%)
Nov 06, 2019 28.00 28.40 27.84 28.24 1,800 +0.24(+0.86%)
Nov 05, 2019 27.80 28.56 27.48 28.00 2,399 +0.80(+2.94%)
Nov 04, 2019 29.08 29.76 27.20 27.20 2,792 -1.80(-6.21%)
Nov 01, 2019 28.76 29.08 28.61 29.00 2,050 +0.68(+2.40%)
Oct 31, 2019 27.48 29.02 27.48 28.32 2,831 -0.44(-1.53%)
Oct 30, 2019 28.80 29.36 28.48 28.76 4,565 -0.16(-0.55%)
Oct 29, 2019 27.12 28.92 27.12 28.92 546 +1.72(+6.32%)
Oct 28, 2019 28.04 28.04 27.20 27.20 540 -0.84(-3.00%)
Oct 25, 2019 27.60 28.28 27.60 28.04 2,350 +0.08(+0.29%)
Oct 24, 2019 28.00 28.16 27.96 27.96 775 -0.28(-0.99%)
Oct 23, 2019 28.00 28.96 27.92 28.24 2,748 +0.36(+1.29%)
Oct 22, 2019 27.80 28.16 27.76 27.88 1,951 +0.16(+0.58%)
Oct 21, 2019 27.92 28.36 27.44 27.72 3,191 +0.12(+0.43%)
Oct 18, 2019 29.00 29.20 27.40 27.60 7,500 -1.40(-4.83%)
Oct 17, 2019 29.04 29.56 27.60 29.00 5,881 +1.04(+3.72%)
Oct 16, 2019 27.52 28.84 27.52 27.96 4,059 +0.28(+1.01%)
Oct 15, 2019 25.68 28.16 25.68 27.68 3,440 -0.32(-1.14%)
Oct 14, 2019 27.84 29.00 27.68 28.00 3,015 +0.48(+1.74%)
Oct 11, 2019 27.04 28.44 26.65 27.52 3,425 +0.80(+2.99%)
Oct 10, 2019 26.80 28.22 26.36 26.72 3,072 -0.20(-0.74%)
Oct 09, 2019 28.96 29.20 22.64 26.92 13,480 -2.52(-8.56%)
Oct 08, 2019 29.32 30.36 28.48 29.44 2,023 +0.12(+0.41%)
Oct 07, 2019 30.04 30.04 29.04 29.32 1,997 +0.28(+0.96%)
Oct 04, 2019 29.16 29.20 28.92 29.04 200 -0.60(-2.02%)
Oct 03, 2019 29.32 30.88 29.00 29.64 3,489 +0.64(+2.21%)
Oct 02, 2019 28.40 30.00 28.00 29.00 3,442 +0.60(+2.11%)
Oct 01, 2019 29.92 30.40 28.00 28.40 5,482 -1.92(-6.33%)
Sep 30, 2019 30.76 31.40 30.28 30.32 3,009 +0.04(+0.13%)
Sep 27, 2019 29.84 31.00 29.32 30.28 2,850 +1.00(+3.42%)
Sep 26, 2019 29.68 30.52 29.28 29.28 4,265 -0.40(-1.35%)
Sep 25, 2019 29.24 29.80 29.04 29.68 5,056 +0.72(+2.49%)
Sep 24, 2019 29.16 29.76 28.08 28.96 3,676 -0.08(-0.28%)
Sep 23, 2019 29.08 29.75 28.72 29.04 2,603 -0.36(-1.23%)
Sep 20, 2019 29.00 29.44 28.36 29.40 825 +0.39(+1.35%)
Sep 19, 2019 28.52 29.20 28.52 29.01 516 +0.61(+2.15%)
Sep 18, 2019 29.24 29.40 28.40 28.40 704 -1.20(-4.05%)
Sep 17, 2019 27.88 29.60 27.52 29.60 2,455 +1.64(+5.87%)
Sep 16, 2019 26.52 28.20 26.40 27.96 4,605 +1.36(+5.11%)
Sep 13, 2019 28.40 29.08 26.60 26.60 5,525 -2.20(-7.64%)
Sep 12, 2019 28.80 28.80 27.92 28.80 2,278 -0.28(-0.95%)
Sep 11, 2019 24.92 30.20 24.80 29.08 43,842 +5.56(+23.62%)
Sep 10, 2019 21.76 24.80 21.06 23.52 3,728 +2.56(+12.22%)
Sep 09, 2019 22.60 22.60 20.28 20.96 2,583 -1.64(-7.27%)
Sep 06, 2019 22.64 23.72 22.00 22.60 7,125 +0.75(+3.45%)
Sep 05, 2019 17.52 23.82 16.64 21.85 10,277 +4.45(+25.56%)
Sep 04, 2019 16.20 17.88 16.08 17.40 6,963 +2.68(+18.21%)
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.