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 +0.170 (+3.62%)
Official Closing 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 (%)
Feb 28, 2022 6.040 6.400 5.960 6.080 682,870 -0.04(-0.65%)
Feb 25, 2022 6.250 6.170 6.020 6.120 412,193 -0.13(-2.08%)
Feb 24, 2022 5.790 6.250 5.790 6.250 869,109 +0.19(+3.14%)
Feb 23, 2022 6.240 6.540 5.970 6.060 705,864 -0.10(-1.62%)
Feb 22, 2022 6.050 6.503 6.010 6.160 1,016,303 -0.13(-2.07%)
Feb 18, 2022 6.290 0 -0.45(-6.68%)
Feb 17, 2022 6.660 6.940 6.510 6.740 751,224 +0.01(+0.15%)
Feb 16, 2022 6.890 7.010 6.600 6.730 830,025 -0.23(-3.30%)
Feb 15, 2022 6.570 7.010 6.560 6.960 949,874 +0.47(+7.24%)
Feb 14, 2022 6.520 6.760 6.430 6.490 191,040 -0.06(-0.92%)
Feb 11, 2022 6.640 6.830 6.420 6.550 293,494 -0.05(-0.76%)
Feb 10, 2022 6.560 6.900 6.510 6.600 354,588 -0.22(-3.23%)
Feb 09, 2022 6.600 6.955 6.510 6.820 401,165 +0.29(+4.44%)
Feb 08, 2022 6.270 6.540 6.230 6.530 223,091 +0.24(+3.82%)
Feb 07, 2022 6.110 6.550 6.110 6.290 632,127 +0.12(+1.94%)
Feb 04, 2022 6.080 6.228 6.030 6.170 143,375 +0.09(+1.48%)
Feb 03, 2022 5.990 6.080 410,338 -0.03(-0.49%)
Feb 02, 2022 6.360 6.380 6.000 6.110 399,222 -0.18(-2.86%)
Feb 01, 2022 6.210 6.520 5.930 6.290 754,809 +0.08(+1.29%)
Jan 31, 2022 5.530 6.220 6.210 625,188 +0.74(+13.53%)
Jan 28, 2022 5.370 5.480 5.170 5.470 518,944 +0.05(+0.92%)
Jan 27, 2022 5.810 5.860 5.340 5.420 614,051 -0.32(-5.57%)
Jan 26, 2022 6.200 6.260 5.682 5.740 440,058 -0.35(-5.75%)
Jan 25, 2022 6.210 6.340 5.935 6.090 404,714 -0.25(-3.94%)
Jan 24, 2022 6.040 6.350 5.710 6.340 803,388 +0.21(+3.43%)
Jan 21, 2022 6.170 6.340 6.050 6.130 907,938 +0.01(+0.16%)
Jan 20, 2022 6.450 6.630 6.110 6.120 1,028,190 -0.08(-1.29%)
Jan 19, 2022 6.070 6.400 6.060 6.200 595,299 +0.15(+2.48%)
Jan 18, 2022 6.300 6.610 6.029 6.050 734,005 -0.49(-7.49%)
Jan 14, 2022 6.540 0 -0.22(-3.25%)
Jan 13, 2022 6.700 6.800 6.480 6.760 702,597 +0.00(+0.00%)
Jan 12, 2022 6.680 6.890 6.530 6.760 574,761 +0.24(+3.68%)
Jan 11, 2022 6.150 6.600 6.150 6.520 568,462 +0.39(+6.36%)
Jan 10, 2022 6.100 6.160 5.921 6.130 487,936 -0.05(-0.81%)
Jan 07, 2022 6.120 6.400 6.080 6.180 568,704 +0.20(+3.34%)
Jan 06, 2022 6.200 6.410 5.900 5.980 952,754 -0.15(-2.45%)
Jan 05, 2022 6.260 6.590 6.010 6.130 623,700 -0.22(-3.46%)
Jan 04, 2022 6.740 6.740 6.260 6.350 863,259 -0.37(-5.51%)
Jan 03, 2022 6.790 6.970 6.610 6.720 451,927 +0.01(+0.15%)
Dec 31, 2021 6.910 7.103 6.620 6.710 1,855,257 -0.37(-5.23%)
Dec 30, 2021 6.020 7.300 6.020 7.080 2,537,104 +1.04(+17.22%)
Dec 29, 2021 5.910 6.219 5.640 6.040 1,518,742 +0.12(+2.03%)
Dec 28, 2021 6.070 6.072 5.800 5.920 1,359,942 -0.17(-2.79%)
Dec 27, 2021 6.310 6.322 6.070 6.090 680,981 -0.21(-3.33%)
Dec 23, 2021 6.330 6.340 6.150 6.300 767,461 -0.07(-1.10%)
Dec 22, 2021 6.200 6.410 6.110 6.370 627,486 -0.07(-1.09%)
Dec 21, 2021 6.090 6.520 6.090 6.440 1,249,187 +0.35(+5.75%)
Dec 20, 2021 6.020 6.130 5.890 6.090 967,784 -0.16(-2.56%)
Dec 17, 2021 6.120 6.320 6.000 6.250 629,935 +0.06(+0.97%)
Dec 16, 2021 6.500 6.510 5.980 6.190 945,979 -0.18(-2.83%)
Dec 15, 2021 6.220 6.400 5.880 6.370 609,818 +0.12(+1.92%)
Dec 14, 2021 6.110 6.380 6.040 6.250 614,834 -0.04(-0.64%)
Dec 13, 2021 6.820 6.820 6.172 6.290 590,494 -0.57(-8.31%)
Dec 10, 2021 7.160 7.400 6.800 6.860 955,644 -0.21(-2.97%)
Dec 09, 2021 7.160 7.480 7.020 7.070 682,799 -0.17(-2.35%)
Dec 08, 2021 6.810 7.440 6.780 7.240 1,137,195 +0.38(+5.54%)
Dec 07, 2021 6.700 7.010 6.700 6.860 836,793 +0.44(+6.85%)
Dec 06, 2021 6.330 6.570 6.010 6.420 926,292 +0.03(+0.47%)
Dec 03, 2021 6.790 6.810 6.192 6.390 1,631,817 -0.47(-6.85%)
Dec 02, 2021 6.850 7.110 6.660 6.860 713,513 +0.01(+0.15%)
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.