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 (%)
Nov 30, 2022 3.470 3.614 3.430 3.490 399,425 +0.10(+2.95%)
Nov 29, 2022 3.600 3.690 3.360 3.390 288,714 -0.09(-2.59%)
Nov 28, 2022 3.580 3.690 3.440 3.480 1,204,266 -0.10(-2.79%)
Nov 25, 2022 3.770 3.770 3.580 3.580 76,953 -0.19(-5.04%)
Nov 23, 2022 3.780 3.800 3.700 3.770 89,727 +0.00(+0.00%)
Nov 22, 2022 3.730 3.800 3.680 3.770 95,203 +0.02(+0.53%)
Nov 21, 2022 3.670 3.850 3.650 3.750 122,692 -0.08(-2.09%)
Nov 18, 2022 3.850 3.900 3.780 3.830 145,438 +0.00(+0.00%)
Nov 17, 2022 3.770 3.850 3.609 3.830 224,606 +0.07(+1.86%)
Nov 16, 2022 4.010 4.025 3.730 3.760 162,169 -0.32(-7.84%)
Nov 15, 2022 4.250 4.300 4.000 4.080 382,546 -0.01(-0.24%)
Nov 14, 2022 4.130 4.230 4.030 4.090 235,164 +0.03(+0.74%)
Nov 11, 2022 3.890 4.170 3.850 4.060 217,749 +0.35(+9.43%)
Nov 10, 2022 3.700 3.900 3.700 3.710 141,948 +0.18(+5.10%)
Nov 09, 2022 3.650 3.720 3.530 3.530 111,411 -0.14(-3.81%)
Nov 08, 2022 3.690 3.740 3.650 3.670 86,347 -0.02(-0.54%)
Nov 07, 2022 3.460 3.730 3.420 3.690 205,504 +0.16(+4.53%)
Nov 04, 2022 3.450 3.560 3.400 3.530 153,499 +0.21(+6.33%)
Nov 03, 2022 3.240 3.320 3.180 3.320 115,167 +0.05(+1.53%)
Nov 02, 2022 3.210 3.409 3.190 3.270 146,392 +0.04(+1.24%)
Nov 01, 2022 3.190 3.250 3.150 3.230 110,840 +0.14(+4.53%)
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%)
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.