Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

51Talk Online Education Group (NY: COE )

7.105 -0.095 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 4.800 5.120 4.680 4.840 46,166 -0.16(-3.20%)
Dec 30, 2021 4.320 5.800 4.240 5.000 211,494 +0.72(+16.82%)
Dec 29, 2021 4.160 4.320 3.920 4.280 99,247 +0.04(+0.94%)
Dec 28, 2021 4.560 4.680 4.240 4.240 53,595 -0.32(-7.02%)
Dec 27, 2021 4.600 4.800 4.520 4.560 27,299 -0.08(-1.72%)
Dec 23, 2021 4.600 4.640 4.400 4.640 30,792 +0.04(+0.87%)
Dec 22, 2021 4.240 4.680 4.240 4.600 36,970 +0.36(+8.49%)
Dec 21, 2021 4.720 4.840 4.200 4.240 92,920 -0.44(-9.40%)
Dec 20, 2021 5.480 5.480 4.640 4.680 28,537 -0.40(-7.87%)
Dec 17, 2021 4.880 5.108 4.800 5.080 30,503 +0.08(+1.60%)
Dec 16, 2021 5.520 5.520 5.000 5.000 10,114 -0.20(-3.85%)
Dec 15, 2021 5.840 5.848 4.920 5.200 62,875 -0.64(-10.96%)
Dec 14, 2021 5.600 5.920 5.440 5.840 36,271 -0.02(-0.34%)
Dec 13, 2021 6.240 6.240 5.600 5.860 23,897 -0.42(-6.69%)
Dec 10, 2021 6.120 6.400 5.800 6.280 53,223 +0.00(+0.00%)
Dec 09, 2021 5.360 6.556 5.280 6.280 229,201 +1.24(+24.60%)
Dec 08, 2021 4.800 5.160 4.520 5.040 94,672 +0.20(+4.13%)
Dec 07, 2021 4.840 5.120 4.560 4.840 174,779 +0.12(+2.54%)
Dec 06, 2021 5.680 5.680 4.200 4.720 159,437 -0.84(-15.11%)
Dec 03, 2021 6.560 6.560 5.520 5.560 112,709 -1.16(-17.26%)
Dec 02, 2021 6.600 6.800 6.320 6.720 50,318 +0.08(+1.20%)
Dec 01, 2021 6.920 7.120 6.600 6.640 36,637 +0.00(+0.00%)
Nov 30, 2021 7.240 7.560 6.600 6.640 71,349 -0.76(-10.27%)
Nov 29, 2021 7.320 7.800 7.200 7.400 33,028 +0.12(+1.65%)
Nov 26, 2021 7.800 7.978 7.280 7.280 37,425 -0.88(-10.78%)
Nov 24, 2021 7.560 8.280 7.440 8.160 54,745 +0.56(+7.37%)
Nov 23, 2021 7.840 8.280 7.400 7.600 72,130 -0.44(-5.47%)
Nov 22, 2021 8.120 8.260 7.680 8.040 75,221 -0.04(-0.50%)
Nov 19, 2021 8.240 8.400 8.000 8.080 39,381 -0.12(-1.46%)
Nov 18, 2021 8.560 8.200 7.960 8.200 92,967 -0.48(-5.53%)
Nov 17, 2021 9.200 9.200 8.320 8.680 91,905 -0.44(-4.82%)
Nov 16, 2021 9.240 9.400 9.040 9.120 45,500 -0.08(-0.87%)
Nov 15, 2021 9.680 9.720 9.160 9.200 31,200 -0.20(-2.13%)
Nov 12, 2021 10.00 10.00 9.360 9.400 44,017 -0.12(-1.26%)
Nov 11, 2021 9.440 9.840 9.360 9.520 38,017 +0.08(+0.85%)
Nov 10, 2021 9.760 9.440 45,730 -0.28(-2.88%)
Nov 09, 2021 9.880 9.930 9.440 9.720 35,038 -0.28(-2.80%)
Nov 08, 2021 9.520 10.48 9.464 10.00 214,278 +0.72(+7.76%)
Nov 05, 2021 9.520 9.760 9.120 9.280 78,173 -0.24(-2.52%)
Nov 04, 2021 9.600 9.760 9.440 9.520 22,797 -0.28(-2.86%)
Nov 03, 2021 9.520 10.08 9.511 9.800 35,026 +0.36(+3.81%)
Nov 02, 2021 9.560 9.600 9.137 9.440 55,024 -0.16(-1.67%)
Nov 01, 2021 9.440 9.760 9.280 9.600 27,383 +0.32(+3.45%)
Oct 29, 2021 9.640 9.926 9.200 9.280 113,888 -0.52(-5.31%)
Oct 28, 2021 9.680 10.48 9.640 9.800 62,381 +0.08(+0.82%)
Oct 27, 2021 10.40 10.40 9.640 9.720 94,067 -0.32(-3.19%)
Oct 26, 2021 10.56 10.04 351,288 -1.08(-9.71%)
Oct 25, 2021 9.640 12.56 9.480 11.12 673,887 +1.40(+14.40%)
Oct 22, 2021 10.08 10.23 9.600 9.720 53,230 -0.44(-4.33%)
Oct 21, 2021 10.36 10.62 10.08 10.16 54,359 -0.28(-2.68%)
Oct 20, 2021 10.04 10.48 9.680 10.44 88,660 +0.52(+5.24%)
Oct 19, 2021 9.760 10.40 9.480 9.920 115,934 +0.40(+4.20%)
Oct 18, 2021 10.68 10.80 9.520 9.520 152,628 -1.24(-11.52%)
Oct 15, 2021 11.48 11.82 10.49 10.76 103,751 -0.52(-4.61%)
Oct 14, 2021 11.52 11.92 11.24 11.28 85,382 -0.04(-0.35%)
Oct 13, 2021 10.84 11.52 10.60 11.32 102,178 +0.52(+4.81%)
Oct 12, 2021 10.20 11.00 10.20 10.80 80,196 +0.68(+6.72%)
Oct 11, 2021 9.880 11.08 9.440 10.12 244,145 +0.36(+3.69%)
Oct 08, 2021 10.00 10.12 9.600 9.760 72,721 -0.04(-0.41%)
Oct 07, 2021 9.400 10.16 9.320 9.800 80,050 +0.68(+7.46%)
Oct 06, 2021 9.240 9.760 9.000 9.120 72,509 -0.20(-2.15%)
Oct 05, 2021 9.400 9.640 9.200 9.320 57,767 +0.04(+0.43%)
Oct 04, 2021 10.04 10.26 9.040 9.280 108,345 -0.80(-7.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.