Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yalla Group Ltd ADR (NY: YALA )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 3.010 3.110 3.010 3.090 172,456 -0.01(-0.32%)
Oct 28, 2022 3.090 3.170 3.080 3.100 79,967 +0.00(+0.00%)
Oct 27, 2022 3.160 3.211 3.100 3.100 87,492 -0.13(-4.02%)
Oct 26, 2022 3.140 3.420 3.030 3.230 115,092 +0.08(+2.54%)
Oct 25, 2022 3.070 3.260 3.000 3.150 118,325 +0.07(+2.27%)
Oct 24, 2022 3.160 3.190 3.030 3.080 221,835 -0.27(-8.06%)
Oct 21, 2022 3.350 3.430 3.260 3.350 123,601 -0.05(-1.47%)
Oct 20, 2022 3.330 3.650 3.320 3.400 247,023 +0.08(+2.41%)
Oct 19, 2022 3.260 3.350 3.220 3.320 104,776 +0.03(+0.91%)
Oct 18, 2022 3.360 3.450 3.250 3.290 145,883 -0.03(-0.90%)
Oct 17, 2022 3.280 3.390 3.250 3.320 104,728 +0.15(+4.73%)
Oct 14, 2022 3.270 3.350 3.165 3.170 81,266 -0.08(-2.46%)
Oct 13, 2022 3.100 3.290 3.070 3.250 82,359 +0.03(+0.93%)
Oct 12, 2022 3.190 3.270 3.150 3.220 49,801 +0.04(+1.26%)
Oct 11, 2022 3.200 3.270 3.050 3.180 79,420 -0.01(-0.31%)
Oct 10, 2022 3.200 3.280 3.160 3.190 74,582 -0.05(-1.54%)
Oct 07, 2022 3.280 3.310 3.200 3.240 77,818 -0.02(-0.61%)
Oct 06, 2022 3.240 3.410 3.240 3.260 47,560 -0.01(-0.31%)
Oct 05, 2022 3.260 3.350 3.230 3.270 53,597 -0.07(-2.10%)
Oct 04, 2022 3.290 3.420 3.250 3.340 112,370 +0.11(+3.41%)
Oct 03, 2022 3.240 3.390 3.195 3.230 225,181 -0.01(-0.31%)
Sep 30, 2022 3.230 3.390 3.210 3.240 73,454 +0.02(+0.62%)
Sep 29, 2022 3.350 3.380 3.200 3.220 142,559 -0.17(-5.01%)
Sep 28, 2022 3.360 3.430 3.250 3.390 140,303 +0.02(+0.59%)
Sep 27, 2022 3.450 3.570 3.330 3.370 83,718 -0.04(-1.17%)
Sep 26, 2022 3.340 3.590 3.340 3.410 100,651 +0.03(+0.89%)
Sep 23, 2022 3.390 3.400 3.300 3.380 177,754 -0.06(-1.74%)
Sep 22, 2022 3.520 3.580 3.400 3.440 108,558 -0.08(-2.27%)
Sep 21, 2022 3.650 3.670 3.520 3.520 98,878 -0.16(-4.35%)
Sep 20, 2022 3.660 3.830 3.606 3.680 85,817 +0.02(+0.55%)
Sep 19, 2022 3.650 3.702 3.520 3.660 158,427 -0.03(-0.81%)
Sep 16, 2022 3.750 3.760 3.660 3.690 125,500 -0.09(-2.38%)
Sep 15, 2022 3.810 3.880 3.760 3.780 123,325 -0.07(-1.82%)
Sep 14, 2022 3.860 3.860 3.710 3.850 199,996 -0.01(-0.26%)
Sep 13, 2022 4.050 4.050 3.860 3.860 133,753 -0.29(-6.99%)
Sep 12, 2022 4.030 4.150 4.000 4.150 141,357 +0.13(+3.23%)
Sep 09, 2022 3.970 4.100 3.970 4.020 85,254 +0.09(+2.29%)
Sep 08, 2022 3.870 4.000 3.830 3.930 84,647 +0.01(+0.26%)
Sep 07, 2022 3.860 3.970 3.830 3.920 69,601 +0.03(+0.77%)
Sep 06, 2022 4.050 4.113 3.870 3.890 161,677 -0.20(-4.89%)
Sep 02, 2022 4.170 4.250 3.980 4.090 606,081 +0.01(+0.25%)
Sep 01, 2022 4.260 4.260 3.970 4.080 321,165 -0.21(-4.90%)
Aug 31, 2022 4.190 4.480 4.050 4.290 823,926 +0.22(+5.41%)
Aug 30, 2022 4.200 4.250 4.020 4.070 652,200 -0.13(-3.10%)
Aug 29, 2022 3.920 4.230 3.870 4.200 775,488 +0.23(+5.79%)
Aug 26, 2022 4.150 4.220 3.900 3.970 1,110,099 -0.04(-1.00%)
Aug 25, 2022 3.760 4.090 3.710 4.010 592,454 +0.25(+6.65%)
Aug 24, 2022 3.720 3.860 3.660 3.760 491,346 +0.02(+0.53%)
Aug 23, 2022 3.860 3.880 3.660 3.740 478,965 -0.12(-3.11%)
Aug 22, 2022 4.050 4.060 3.830 3.860 412,790 -0.25(-6.08%)
Aug 19, 2022 4.100 4.200 4.000 4.110 347,684 -0.04(-0.96%)
Aug 18, 2022 4.060 4.200 4.010 4.150 496,569 +0.04(+0.97%)
Aug 17, 2022 4.360 4.390 4.100 4.110 165,531 -0.28(-6.38%)
Aug 16, 2022 4.350 4.410 4.285 4.390 212,285 -0.02(-0.45%)
Aug 15, 2022 4.510 4.520 4.360 4.410 128,071 -0.13(-2.86%)
Aug 12, 2022 4.330 4.580 4.240 4.540 287,431 +0.23(+5.34%)
Aug 11, 2022 4.490 4.660 4.310 4.310 556,015 -0.10(-2.27%)
Aug 10, 2022 4.630 4.630 4.220 4.410 469,625 -0.19(-4.13%)
Aug 09, 2022 4.650 4.700 4.300 4.600 322,135 -0.01(-0.22%)
Aug 08, 2022 4.500 4.738 4.432 4.610 434,230 +0.14(+3.13%)
Aug 05, 2022 4.350 4.475 4.300 4.470 273,512 +0.03(+0.68%)
Aug 04, 2022 4.650 4.670 4.320 4.440 281,899 -0.12(-2.63%)
Aug 03, 2022 4.460 4.560 4.350 4.560 323,531 +0.09(+2.01%)
Aug 02, 2022 4.160 4.490 4.110 4.470 159,432 +0.25(+5.92%)
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.