Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

51Talk Online Education Group (NY: COE )

6.610 +0.190 (+2.96%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	7.250	7.250	6.741	7.240	4,909	-0.08(-1.16%)
Jan 31, 2024	7.400	7.400	6.670	7.325	5,545	+0.02(+0.21%)
Jan 30, 2024	7.500	7.500	6.710	7.310	5,689	-0.27(-3.56%)
Jan 29, 2024	7.500	7.580	7.500	7.580	889	-0.01(-0.13%)
Jan 26, 2024	7.530	7.690	7.500	7.590	2,314	-0.09(-1.24%)
Jan 25, 2024	7.740	7.740	7.510	7.685	3,969	+0.03(+0.46%)
Jan 24, 2024	7.650	7.750	7.650	7.650	1,351	-0.05(-0.65%)
Jan 23, 2024	7.710	7.710	7.410	7.700	1,184	-0.10(-1.28%)
Jan 22, 2024	7.780	7.940	7.480	7.800	4,221	+0.10(+1.30%)
Jan 19, 2024	7.600	7.800	7.580	7.700	1,389	+0.10(+1.32%)
Jan 18, 2024	7.630	7.650	7.600	7.600	1,657	-0.03(-0.39%)
Jan 17, 2024	7.700	7.780	7.630	7.630	2,360	-0.15(-1.93%)
Jan 16, 2024	7.960	7.960	7.490	7.780	10,445	-0.12(-1.52%)
Jan 12, 2024	7.840	7.900	7.840	7.900	355	+0.05(+0.64%)
Jan 11, 2024	7.960	7.960	7.710	7.850	2,573	+0.11(+1.42%)
Jan 10, 2024	7.950	7.950	7.740	7.740	686	-0.26(-3.25%)
Jan 09, 2024	7.950	8.010	7.750	8.000	4,141	+0.10(+1.27%)
Jan 08, 2024	7.650	7.900	7.600	7.900	8,770	+0.00(+0.00%)
Jan 04, 2024				7.900	462	-0.05(-0.63%)
Jan 03, 2024	7.950	7.950	7.950	7.950	138	-0.05(-0.62%)
Jan 02, 2024	7.460	8.000	7.460	8.000	2,180	-0.03(-0.39%)
Dec 29, 2023	8.000	8.300	8.000	8.031	6,183	+0.03(+0.39%)
Dec 28, 2023	7.870	8.000	7.870	8.000	3,275	+0.12(+1.52%)
Dec 27, 2023	7.600	7.880	7.453	7.880	5,003	+0.28(+3.68%)
Dec 26, 2023	7.609	7.609	7.580	7.600	911	-0.14(-1.81%)
Dec 22, 2023	7.500	7.740	7.410	7.740	2,096	-0.01(-0.13%)
Dec 21, 2023	7.470	7.750	7.470	7.750	336	+0.00(+0.00%)
Dec 20, 2023	7.559	7.755	7.500	7.750	3,850	+0.15(+1.97%)
Dec 19, 2023	7.420	7.700	7.400	7.600	9,016	-0.17(-2.19%)
Dec 18, 2023	7.790	7.885	7.770	7.770	873	-0.20(-2.51%)
Dec 15, 2023	7.756	7.970	7.756	7.970	2,190	-0.01(-0.13%)
Dec 14, 2023	7.660	7.990	7.580	7.980	4,652	-0.02(-0.25%)
Dec 13, 2023	7.620	8.000	7.620	8.000	4,456	+0.02(+0.25%)
Dec 12, 2023	8.000	8.000	7.700	7.980	1,883	-0.02(-0.25%)
Dec 11, 2023	7.990	8.000	7.900	8.000	3,229	+0.02(+0.25%)
Dec 08, 2023	7.850	7.980	7.660	7.980	2,773	+0.22(+2.84%)
Dec 07, 2023	7.980	7.980	7.600	7.760	3,639	+0.08(+1.10%)
Dec 06, 2023	7.650	7.800	7.650	7.675	4,346	+0.03(+0.40%)
Dec 05, 2023	7.600	7.644	7.600	7.644	912	-0.16(-1.99%)
Dec 04, 2023	8.000	8.000	7.800	7.800	1,656	-0.12(-1.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

51Talk Online Education Group (NY: COE )

Historical Prices