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 | -0.05 | -0.8 | 6.25 | 6.4 | 5.95 | 793 | 6.09316692 | DE |
| 4 | -1.1 | -15.0684931507 | 7.3 | 7.3 | 5.95 | 470 | 6.43191954 | DE |
| 12 | -6.8 | -52.3076923077 | 13 | 13 | 5.95 | 379 | 7.59598374 | DE |
| 26 | -11.8 | -65.5555555556 | 18 | 19.1 | 5.95 | 308 | 10.45281114 | DE |
| 52 | -10.1 | -61.963190184 | 16.3 | 19.5 | 5.95 | 308 | 12.91849207 | DE |
| 156 | -10.1 | -61.963190184 | 16.3 | 19.5 | 5.95 | 308 | 12.91849207 | DE |
| 260 | -10.1 | -61.963190184 | 16.3 | 19.5 | 5.95 | 308 | 12.91849207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 6.2 | -0.2 | -3.13 | 6.25 | 6.25 | 6.2 | 150 |
| 1719001620 | 6.4 | 0.35 | 5.79 | 6.4 | 6.4 | 6.4 | 390 |
| 1718915160 | 6.05 | -0.05 | -0.82 | 6.05 | 6.1 | 6.05 | 2015 |
| 1718828820 | 6.1 | 0.1 | 1.67 | 6.05 | 6.1 | 5.95 | 560 |
| 1718742360 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 774 |
| 1718656020 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.15 | 227 |
| 1718396820 | 6.3 | 0 | 0.00 | 6.35 | 6.35 | 6.25 | 580 |
| 1718310420 | 6.3 | -0.3 | -4.55 | 6.3 | 6.3 | 6.3 | 2 |
| 1718224020 | 6.6 | -0.05 | -0.75 | 6.6 | 6.6 | 6.6 | 30 |
| 1718137620 | 6.65 | -0.1 | -1.48 | 6.65 | 6.65 | 6.65 | 35 |
| 1718051220 | 6.75 | 0.1 | 1.50 | 6.65 | 6.75 | 6.65 | 175 |
| 1717792020 | 6.65 | -0.05 | -0.75 | 7 | 7 | 6.65 | 1941 |
| 1717705620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 200 |
| 1717619220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 68 |
| 1717532820 | 6.7 | -0.5 | -6.94 | 6.9 | 6.9 | 6.7 | 754 |
| 1717446420 | 7.2 | 0.3 | 4.35 | 7.1 | 7.2 | 7.1 | 91 |
| 1717187220 | 6.9 | -0.3 | -4.17 | 7.15 | 7.15 | 6.9 | 870 |
| 1717100820 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 65 |
| 1717014420 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1716928020 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 115 |
| 1716841560 | 7.3 | 0.1 | 1.39 | 7.3 | 7.3 | 7.3 | 32 |
| 1716582420 | 7.2 | 0 | 0.00 | 7.15 | 7.2 | 7.15 | 1522 |
| 1716496020 | 7.2 | -0.3 | -4.00 | 7.6 | 7.7 | 7.2 | 1291 |
| 1716409620 | 7.5 | -0.15 | -1.96 | 7.45 | 7.5 | 7.45 | 210 |
| 1716323160 | 7.65 | -0.35 | -4.38 | 7.65 | 7.65 | 7.65 | 416 |
| 1716236820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715977620 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 68 |
| 1715891220 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 20 |
| 1715804820 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 35 |
| 1715718420 | 8 | -0.3 | -3.61 | 8 | 8 | 8 | 55 |
| 1715632020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1715372820 | 8.3 | -0.25 | -2.92 | 8.4 | 8.4 | 8.3 | 289 |
| 1715286420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 540 |
| 1715200020 | 8.55 | -0.45 | -5.00 | 8.8 | 8.8 | 8.55 | 1116 |
| 1715113620 | 9 | 0 | 0.00 | 9.05 | 9.05 | 9 | 350 |
| 1715027220 | 9 | -0.1 | -1.10 | 9.25 | 9.25 | 9 | 309 |
| 1714768020 | 9.1 | 0.1 | 1.11 | 9.05 | 9.1 | 9.05 | 200 |
| 1714681560 | 9 | -0.55 | -5.76 | 9.1 | 9.1 | 9 | 220 |
| 1714508820 | 9.55 | -1.45 | -13.18 | 10 | 10 | 9.35 | 1364 |
| 1714422420 | 11 | 0.1 | 0.92 | 10.9 | 11 | 10.9 | 146 |
| 1714163220 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1714076820 | 10.9 | -0.4 | -3.54 | 10.9 | 10.9 | 10.9 | 247 |
| 1713990420 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 40 |
| 1713903960 | 11.4 | 0.1 | 0.88 | 11.4 | 11.4 | 11.4 | 20 |
| 1713817620 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1713558420 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.3 | 30 |
| 1713472020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1713385620 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 45 |
| 1713299220 | 11.4 | -0.3 | -2.56 | 11.4 | 11.4 | 11.4 | 100 |
| 1713212820 | 11.7 | -0.7 | -5.65 | 11.7 | 11.7 | 11.7 | 10 |
| 1712953620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712867220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712780820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712694420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712608020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1712348820 | 12.4 | -0.3 | -2.36 | 12.4 | 12.4 | 12.4 | 80 |
| 1712262360 | 12.7 | 0 | 0.00 | 12.5 | 12.8 | 12.5 | 456 |
| 1712175960 | 12.7 | -0.3 | -2.31 | 12.7 | 12.7 | 12.7 | 3 |
| 1712089560 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 15 |
| 1711661160 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1711574760 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1711488360 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 39 |
| 1711401960 | 12.9 | -0.1 | -0.77 | 13 | 13 | 12.9 | 215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
