Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

51Talk Online Education Group (NY: COE )

14.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 13.67 15.26 13.67 14.00 7,320 +0.92(+7.02%)
Aug 05, 2024 14.50 14.50 11.84 13.08 42,730 -1.91(-12.73%)
Aug 02, 2024 15.30 15.30 14.55 14.99 10,850 -0.50(-3.23%)
Aug 01, 2024 15.98 15.98 15.49 15.49 2,775 +0.19(+1.24%)
Jul 31, 2024 14.63 15.93 14.63 15.30 5,670 +0.69(+4.72%)
Jul 30, 2024 15.16 15.91 14.57 14.61 8,648 -0.49(-3.25%)
Jul 29, 2024 17.10 17.10 14.50 15.10 28,260 -1.95(-11.44%)
Jul 26, 2024 18.55 18.55 16.60 17.05 21,117 -1.48(-7.99%)
Jul 25, 2024 18.20 19.75 17.97 18.53 43,425 +0.33(+1.81%)
Jul 24, 2024 16.80 18.20 16.80 18.20 48,611 +2.05(+12.73%)
Jul 23, 2024 15.78 16.51 15.60 16.14 16,853 +0.27(+1.71%)
Jul 22, 2024 14.95 16.50 14.58 15.87 45,451 +0.87(+5.82%)
Jul 19, 2024 14.44 15.00 14.31 15.00 9,852 +0.90(+6.38%)
Jul 18, 2024 14.18 14.51 13.00 14.10 28,128 -0.14(-0.96%)
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%)
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.