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 (%)
Dec 30, 2022 3.570 3.605 3.500 3.500 98,512 -0.09(-2.51%)
Dec 29, 2022 3.500 3.740 3.470 3.590 495,212 +0.13(+3.76%)
Dec 28, 2022 3.400 3.650 3.400 3.460 287,704 +0.06(+1.76%)
Dec 27, 2022 3.440 3.510 3.400 3.400 146,814 -0.16(-4.49%)
Dec 23, 2022 3.550 3.590 3.480 3.560 82,988 +0.01(+0.28%)
Dec 22, 2022 3.710 3.820 3.510 3.550 74,916 -0.25(-6.58%)
Dec 21, 2022 3.700 3.840 3.690 3.800 266,019 +0.09(+2.43%)
Dec 20, 2022 3.500 3.870 3.490 3.710 339,040 +0.19(+5.40%)
Dec 19, 2022 3.440 3.640 3.430 3.520 79,855 +0.07(+2.03%)
Dec 16, 2022 3.570 3.670 3.450 3.450 226,721 -0.09(-2.54%)
Dec 15, 2022 3.910 3.930 3.530 3.540 332,361 -0.42(-10.61%)
Dec 14, 2022 3.930 4.020 3.740 3.960 209,230 +0.11(+2.86%)
Dec 13, 2022 3.910 3.950 3.730 3.850 224,440 +0.13(+3.49%)
Dec 12, 2022 3.950 3.950 3.720 3.720 141,101 -0.22(-5.58%)
Dec 09, 2022 3.980 3.990 3.870 3.940 219,405 -0.06(-1.50%)
Dec 08, 2022 3.730 4.080 3.700 4.000 516,388 +0.31(+8.40%)
Dec 07, 2022 3.650 3.733 3.610 3.690 169,891 +0.02(+0.54%)
Dec 06, 2022 4.010 4.040 3.610 3.670 388,519 -0.36(-8.93%)
Dec 05, 2022 3.910 4.200 3.872 4.030 696,803 +0.30(+8.04%)
Dec 02, 2022 3.610 3.780 3.610 3.730 162,381 +0.06(+1.63%)
Dec 01, 2022 3.520 3.742 3.520 3.670 131,016 +0.18(+5.16%)
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%)
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.