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

51Talk Online Education Group (NY: COE )

6.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 6.850 6.850 6.540 6.540 709 -0.25(-3.68%)
Apr 16, 2024 6.410 6.790 6.410 6.790 852 +0.04(+0.59%)
Apr 15, 2024 6.138 6.750 6.138 6.750 1,329 +0.24(+3.69%)
Apr 11, 2024 6.510 33 -0.17(-2.54%)
Apr 10, 2024 6.790 7.020 6.540 6.680 1,785 -0.12(-1.76%)
Apr 09, 2024 6.680 6.800 6.550 6.800 1,282 +0.26(+3.98%)
Apr 08, 2024 7.000 7.000 6.300 6.540 6,020 -0.47(-6.70%)
Apr 05, 2024 7.050 7.050 7.000 7.010 1,051 +0.01(+0.14%)
Apr 04, 2024 6.780 7.000 6.500 7.000 2,573 +0.03(+0.43%)
Apr 03, 2024 7.305 7.305 6.970 6.970 2,116 -0.09(-1.27%)
Apr 02, 2024 7.060 7.060 7.060 7.060 648 -0.53(-6.98%)
Apr 01, 2024 7.590 7.590 7.590 7.590 401 -0.04(-0.52%)
Mar 28, 2024 7.900 8.000 7.300 7.630 8,816 -0.26(-3.30%)
Mar 27, 2024 7.600 7.950 7.600 7.890 3,458 +0.69(+9.58%)
Mar 26, 2024 6.900 7.384 6.900 7.200 5,714 +0.60(+9.09%)
Mar 25, 2024 7.000 7.000 6.600 6.600 2,378 -0.40(-5.71%)
Mar 22, 2024 7.000 7.000 7.000 7.000 474 +0.18(+2.64%)
Mar 21, 2024 6.820 6.910 6.820 6.820 1,046 +0.20(+3.02%)
Mar 20, 2024 6.100 7.000 6.100 6.620 8,385 +0.62(+10.33%)
Mar 19, 2024 6.297 6.297 6.000 6.000 7,010 -0.30(-4.76%)
Mar 18, 2024 6.150 6.300 6.150 6.300 880 +0.00(+0.00%)
Mar 15, 2024 6.560 6.560 6.000 6.300 2,954 -0.26(-3.96%)
Mar 13, 2024 6.560 195 -0.15(-2.24%)
Mar 12, 2024 6.500 6.800 6.470 6.710 2,432 +0.21(+3.23%)
Mar 11, 2024 6.350 6.690 6.350 6.500 2,214 +0.33(+5.35%)
Mar 08, 2024 6.500 6.500 6.170 6.170 959 -0.33(-5.08%)
Mar 07, 2024 6.360 6.500 6.360 6.500 1,524 -0.11(-1.64%)
Mar 06, 2024 6.860 6.860 6.250 6.609 1,510 -0.03(-0.47%)
Mar 05, 2024 6.150 6.640 6.150 6.640 809 +0.14(+2.15%)
Mar 04, 2024 6.500 6.500 6.500 6.500 3,082 -0.12(-1.81%)
Mar 01, 2024 6.570 6.620 6.450 6.620 4,122 +0.18(+2.80%)
Feb 29, 2024 6.784 6.860 6.395 6.440 5,523 -0.39(-5.71%)
Feb 28, 2024 6.960 7.100 6.800 6.830 12,716 -0.13(-1.87%)
Feb 27, 2024 7.110 7.110 6.850 6.960 4,943 -0.09(-1.28%)
Feb 26, 2024 7.050 7.050 7.050 7.050 1,538 -0.05(-0.70%)
Feb 23, 2024 7.350 7.350 7.100 7.100 1,484 -0.09(-1.25%)
Feb 22, 2024 7.190 7.580 7.110 7.190 2,664 -0.11(-1.51%)
Feb 21, 2024 6.950 7.650 6.950 7.300 7,741 +0.35(+5.04%)
Feb 20, 2024 6.945 6.950 6.945 6.950 695 -0.20(-2.80%)
Feb 16, 2024 6.870 7.150 6.870 7.150 1,310 +0.20(+2.88%)
Feb 15, 2024 6.760 7.035 6.700 6.950 2,681 -0.30(-4.14%)
Feb 14, 2024 6.670 7.250 6.630 7.250 5,985 +0.32(+4.62%)
Feb 13, 2024 6.930 6.930 6.930 6.930 139 -0.07(-1.00%)
Feb 12, 2024 6.900 7.000 6.900 7.000 1,538 +0.00(+0.00%)
Feb 09, 2024 6.710 7.100 6.080 7.000 9,094 +0.11(+1.60%)
Feb 08, 2024 6.450 6.925 6.410 6.890 9,562 +0.18(+2.68%)
Feb 07, 2024 6.700 7.230 6.650 6.710 24,689 -0.19(-2.75%)
Feb 06, 2024 6.700 7.200 6.645 6.900 20,325 +0.11(+1.58%)
Feb 05, 2024 6.770 7.120 6.435 6.793 17,408 -0.14(-1.98%)
Feb 02, 2024 6.830 6.930 6.160 6.930 2,263 -0.31(-4.28%)
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.