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 (%)
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	5,126	+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%)
Dec 01, 2023	8.000	8.000	7.600	7.920	2,129	+0.02(+0.25%)
Nov 30, 2023	8.000	8.000	7.610	7.900	908	+0.20(+2.60%)
Nov 29, 2023	7.610	7.870	7.600	7.700	4,483	+0.09(+1.18%)
Nov 28, 2023	7.680	7.680	7.545	7.610	991	+0.11(+1.47%)
Nov 27, 2023	8.030	8.040	7.300	7.500	8,045	-0.63(-7.75%)
Nov 24, 2023	8.130	8.130	8.130	8.130	305	+0.02(+0.25%)
Nov 22, 2023	8.080	8.110	8.080	8.110	1,642	+0.11(+1.37%)
Nov 21, 2023	7.970	8.200	7.900	8.000	4,572	-0.24(-2.91%)
Nov 20, 2023	7.800	8.250	7.790	8.240	17,439	+0.41(+5.24%)
Nov 17, 2023	7.830	7.830	7.830	7.830	562	+0.00(+0.00%)
Nov 16, 2023	7.620	7.830	7.590	7.830	9,587	+0.06(+0.77%)
Nov 15, 2023	7.670	7.820	7.670	7.770	698	-0.05(-0.64%)
Nov 14, 2023	7.820	7.820	7.820	7.820	293	+0.01(+0.13%)
Nov 13, 2023	7.830	7.830	7.660	7.810	2,029	-0.01(-0.13%)
Nov 10, 2023	7.790	7.820	7.660	7.820	1,487	+0.03(+0.39%)
Nov 09, 2023	7.990	7.990	7.670	7.790	1,869	-0.07(-0.89%)
Nov 08, 2023	7.750	7.870	7.750	7.860	4,286	+0.01(+0.13%)
Nov 07, 2023	7.465	7.917	7.465	7.850	2,848	+0.10(+1.29%)
Nov 06, 2023	7.690	7.800	7.400	7.750	1,541	+0.00(+0.00%)
Nov 03, 2023	7.750	7.750	7.740	7.750	1,690	-0.05(-0.64%)

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