Coursera Inc (90E)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1999999 | -2.3668627499 | 8.4499999 | 8.4499999 | 8 | 114 | 8.09419014 | DE |
| 4 | 0.2 | 2.48447204969 | 8.05 | 8.5 | 8 | 117 | 8.1620064 | DE |
| 12 | 1.75 | 26.9230769231 | 6.5 | 8.6 | 6.3 | 205 | 7.70074897 | DE |
| 26 | 1.45 | 21.3235294118 | 6.8 | 10.5 | 5.25 | 377 | 7.71562474 | DE |
| 52 | -9.45 | -53.3898305085 | 17.7 | 19.1 | 5.25 | 357 | 8.30453097 | DE |
| 156 | -8.05 | -49.3865030675 | 16.3 | 19.5 | 5.25 | 340 | 10.09099972 | DE |
| 260 | -8.05 | -49.3865030675 | 16.3 | 19.5 | 5.25 | 340 | 10.09099972 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 40 |
| 1737667620 | 8 | -0.05 | -0.62 | 8 | 8 | 8 | 160 |
| 1737581220 | 8.05 | -0.2 | -2.42 | 8.05 | 8.05 | 8.05 | 300 |
| 1737494820 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 3 |
| 1737408420 | 8.35 | -0.1 | -1.18 | 8.4 | 8.4 | 8.1 | 95 |
| 1737149220 | 8.4499999 | 0.2 | 2.42 | 8.4499999 | 8.4499999 | 8.4499999 | 10 |
| 1737062820 | 8.25 | 0.1 | 1.23 | 8.4499999 | 8.4499999 | 8.25 | 61 |
| 1736976420 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1736890020 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 20 |
| 1736803620 | 8.15 | -0.3 | -3.55 | 8.15 | 8.15 | 8.15 | 125 |
| 1736544420 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1736458020 | 8.4499999 | 0.05 | 0.60 | 8.4499999 | 8.4499999 | 8.4499999 | 14 |
| 1736371620 | 8.4 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4 | 3 |
| 1736285220 | 8.4 | -0.1 | -1.18 | 8.5 | 8.5 | 8.25 | 79 |
| 1736198820 | 8.5 | 0.4 | 4.94 | 8.5 | 8.5 | 8.5 | 10 |
| 1735939620 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 174 |
| 1735853220 | 8.25 | 0.1 | 1.23 | 8.35 | 8.35 | 8.25 | 343 |
| 1735594020 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.15 | 363 |
| 1735334820 | 8.1 | 0.15 | 1.89 | 8.05 | 8.1 | 8 | 114 |
| 1734989220 | 7.95 | -0.1 | -1.24 | 8 | 8.1 | 7.95 | 135 |
| 1734730020 | 8.05 | -0.05 | -0.62 | 8.1 | 8.1 | 7.9 | 207 |
| 1734643620 | 8.1 | -0.5 | -5.81 | 8.1 | 8.1 | 8.1 | 197 |
| 1734557220 | 8.6 | 0.15 | 1.78 | 8.55 | 8.6 | 8.5 | 32 |
| 1734470820 | 8.4499999 | 0.25 | 3.05 | 8.4 | 8.4499999 | 8.4 | 4 |
| 1734384420 | 8.1999999 | 0.45 | 5.81 | 7.95 | 8.1999999 | 7.95 | 1010 |
| 1734125220 | 7.75 | -0.35 | -4.32 | 7.5 | 7.75 | 7.5 | 64 |
| 1734038820 | 8.1 | 0.2 | 2.53 | 8.1 | 8.1 | 8.1 | 3 |
| 1733952420 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 65 |
| 1733866020 | 8 | -0.15 | -1.84 | 8 | 8.25 | 8 | 568 |
| 1733779620 | 8.15 | 0.25 | 3.16 | 7.75 | 8.15 | 7.75 | 209 |
| 1733520420 | 7.9 | -0.3 | -3.66 | 8.1 | 8.1 | 7.9 | 192 |
| 1733434020 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1733347620 | 8.1999999 | 0.45 | 5.81 | 7.7 | 8.1999999 | 7.7 | 110 |
| 1733261220 | 7.75 | -0.2 | -2.52 | 8 | 8 | 7.75 | 129 |
| 1733174820 | 7.95 | 0.25 | 3.25 | 7.9 | 7.95 | 7.9 | 330 |
| 1732915620 | 7.7 | 0.05 | 0.65 | 7.9 | 7.9 | 7.7 | 1530 |
| 1732829220 | 7.65 | 0.15 | 2.00 | 7.65 | 7.65 | 7.65 | 10 |
| 1732742820 | 7.5 | 0.05 | 0.67 | 7.5 | 7.5 | 7.5 | 100 |
| 1732656420 | 7.45 | -0.05 | -0.67 | 7.25 | 7.45 | 7.25 | 480 |
| 1732570020 | 7.5 | 0.8 | 11.94 | 6.9 | 7.5 | 6.9 | 685 |
| 1732310820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1732224420 | 6.7 | 0.25 | 3.88 | 6.7 | 6.7 | 6.7 | 150 |
| 1732138020 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1732051620 | 6.45 | -0.05 | -0.77 | 6.4 | 6.45 | 6.4 | 310 |
| 1731965220 | 6.5 | -0.35 | -5.11 | 6.5 | 6.65 | 6.4 | 345 |
| 1731705960 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 200 |
| 1731619560 | 6.85 | -0.2 | -2.84 | 6.9 | 6.9 | 6.85 | 254 |
| 1731533160 | 7.05 | 0.15 | 2.17 | 6.95 | 7.05 | 6.95 | 18 |
| 1731446820 | 6.9 | 0.05 | 0.73 | 6.9 | 6.9 | 6.9 | 155 |
| 1731360360 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731101160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731014760 | 6.85 | 0.3 | 4.58 | 6.85 | 6.85 | 6.85 | 4 |
| 1730928360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1730841960 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 20 |
| 1730755560 | 6.5 | 0 | 0.00 | 6.45 | 6.55 | 6.3 | 192 |
| 1730496360 | 6.5 | -0.1 | -1.52 | 6.5 | 6.5 | 6.5 | 31 |
| 1730409960 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1730323560 | 6.6 | 0.1 | 1.54 | 6.6 | 6.6 | 6.6 | 5 |
| 1730237160 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1730150760 | 6.5 | 0.15 | 2.36 | 6.5 | 6.5 | 6.5 | 155 |
| 1729888020 | 6.35 | -0.6 | -8.63 | 5.55 | 6.45 | 5.25 | 4423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
