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 (%)
Mar 31, 2017	76.00	78.00	70.40	76.88	13,534	+0.40(+0.52%)
Mar 30, 2017	76.48	84.24	76.00	76.48	29,625	+1.12(+1.49%)
Mar 29, 2017	72.40	76.99	72.40	75.36	22,290	+3.68(+5.13%)
Mar 28, 2017	69.12	72.80	69.00	71.68	21,923	+3.60(+5.29%)
Mar 27, 2017	66.20	70.20	66.20	68.08	15,898	+1.08(+1.61%)
Mar 24, 2017	65.96	67.16	63.60	67.00	7,180	+1.08(+1.64%)
Mar 23, 2017	67.64	68.72	65.00	65.92	17,444	-2.44(-3.57%)
Mar 22, 2017	70.00	71.32	63.20	68.36	28,286	-6.08(-8.17%)
Mar 21, 2017	76.00	77.92	72.44	74.44	22,002	+0.80(+1.09%)
Mar 20, 2017	75.40	76.04	66.72	73.64	34,210	-1.68(-2.23%)
Mar 17, 2017	71.40	75.96	70.48	75.32	20,700	+4.56(+6.44%)
Mar 16, 2017	72.72	79.60	68.68	70.76	47,641	-3.56(-4.79%)
Mar 15, 2017	64.72	74.68	64.24	74.32	25,458	+10.28(+16.05%)
Mar 14, 2017	59.36	65.16	59.00	64.04	13,495	+4.28(+7.16%)
Mar 13, 2017	56.80	59.88	56.08	59.76	11,646	+2.96(+5.21%)
Mar 10, 2017	55.20	57.08	54.88	56.80	44,625	+1.60(+2.90%)
Mar 09, 2017	53.56	60.84	53.49	55.20	70,602	+1.24(+2.30%)
Mar 08, 2017	51.60	54.28	51.56	53.96	42,509	+2.40(+4.65%)
Mar 07, 2017	51.52	52.28	51.52	51.56	28,910	+0.16(+0.31%)
Mar 06, 2017	52.40	52.40	51.40	51.40	3,132	-0.92(-1.76%)
Mar 03, 2017	51.40	53.12	51.40	52.32	10,352	+1.44(+2.83%)
Mar 02, 2017	52.40	52.48	50.88	50.88	6,157	-1.80(-3.42%)
Mar 01, 2017	54.00	54.40	52.60	52.68	27,340	-0.60(-1.13%)
Feb 28, 2017	54.04	54.21	53.28	53.28	3,952	-0.72(-1.33%)
Feb 27, 2017	54.00	54.40	54.00	54.00	2,272	-0.04(-0.07%)
Feb 24, 2017	54.40	55.20	54.00	54.04	10,688	-0.68(-1.24%)
Feb 23, 2017	55.60	55.60	54.48	54.72	10,716	-0.08(-0.15%)
Feb 22, 2017	55.24	55.56	54.80	54.80	2,465	-0.04(-0.07%)
Feb 21, 2017	55.20	55.28	54.80	54.84	4,837	-0.12(-0.22%)
Feb 17, 2017		54.96	54.96	54.96	0	-0.24(-0.43%)
Feb 16, 2017	55.20	55.20	54.64	55.20	2,739	-0.20(-0.36%)
Feb 15, 2017	56.00	56.92	55.20	55.40	9,214	-0.20(-0.36%)
Feb 14, 2017	56.88	58.32	55.60	55.60	4,880	-0.36(-0.64%)
Feb 13, 2017	56.12	57.60	55.60	55.96	14,701	-0.64(-1.13%)
Feb 10, 2017	57.48	57.48	56.12	56.60	5,610	-1.00(-1.74%)
Feb 09, 2017	57.88	60.64	56.96	57.60	3,468	+0.40(+0.70%)
Feb 08, 2017	57.16	58.60	56.64	57.20	6,003	+0.60(+1.06%)
Feb 07, 2017	57.00	58.36	56.60	56.60	1,141	-0.28(-0.49%)
Feb 06, 2017	57.00	57.40	56.80	56.88	1,306	+0.36(+0.63%)
Feb 03, 2017	57.24	57.36	56.52	56.52	270	-1.00(-1.73%)
Feb 02, 2017	58.00	58.64	57.42	57.52	3,853	-0.52(-0.90%)
Feb 01, 2017	58.26	58.28	58.00	58.04	1,597	-0.60(-1.02%)
Jan 30, 2017		58.64	58.64	58.64	0	+0.56(+0.96%)
Jan 25, 2017				58.08	25	-0.56(-0.95%)
Jan 24, 2017	58.00	59.20	58.00	58.64	3,082	+0.68(+1.17%)
Jan 23, 2017	58.80	58.80	57.20	57.96	2,560	+0.12(+0.21%)
Jan 20, 2017	58.20	58.20	57.84	57.84	711	-0.32(-0.55%)
Jan 19, 2017	57.96	58.60	57.28	58.16	2,099	+0.24(+0.41%)
Jan 18, 2017	58.52	59.20	57.24	57.92	3,554	-0.40(-0.69%)
Jan 17, 2017	59.80	59.80	57.84	58.32	1,007	-0.88(-1.49%)
Jan 13, 2017		59.20	59.20	59.20	0	+0.77(+1.32%)
Jan 12, 2017	58.43	58.43	58.43	58.43	46	+0.16(+0.28%)
Jan 11, 2017	59.00	59.00	58.26	58.26	99	+0.14(+0.25%)
Jan 10, 2017	58.40	58.85	58.00	58.12	1,861	+0.14(+0.24%)
Jan 09, 2017	57.88	58.38	57.60	57.98	1,967	-0.06(-0.10%)
Jan 06, 2017	58.88	58.88	58.00	58.04	8,685	-0.80(-1.36%)
Jan 05, 2017	58.60	59.16	58.60	58.84	1,057	+0.32(+0.55%)
Jan 04, 2017	59.88	59.88	58.48	58.52	789	-0.76(-1.28%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

51Talk Online Education Group (NY: COE )

Historical Prices