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

Yalla Group Ltd ADR (NY: YALA )

4.720 -0.160 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2024 5.070 5.160 5.050 5.120 215,148 +0.06(+1.19%)
Feb 28, 2024 5.140 5.170 5.050 5.060 245,923 -0.08(-1.56%)
Feb 27, 2024 5.090 5.200 5.080 5.140 382,621 +0.05(+0.98%)
Feb 26, 2024 5.010 5.090 4.990 5.090 235,935 +0.05(+0.99%)
Feb 23, 2024 4.910 5.130 4.910 5.040 266,515 +0.12(+2.44%)
Feb 22, 2024 4.910 4.935 4.880 4.920 284,062 +0.06(+1.23%)
Feb 21, 2024 4.870 4.931 4.805 4.860 289,278 -0.02(-0.41%)
Feb 20, 2024 4.860 4.930 4.760 4.880 493,231 -0.02(-0.41%)
Feb 16, 2024 4.800 4.970 4.800 4.900 419,526 +0.05(+1.03%)
Feb 15, 2024 4.820 4.915 4.820 4.850 301,279 +0.03(+0.62%)
Feb 14, 2024 4.730 4.840 4.730 4.820 241,065 +0.11(+2.34%)
Feb 13, 2024 4.760 4.810 4.710 4.710 287,503 -0.11(-2.28%)
Feb 12, 2024 4.830 4.925 4.830 4.820 310,149 -0.03(-0.62%)
Feb 09, 2024 4.850 4.920 4.830 4.850 357,413 +0.04(+0.83%)
Feb 08, 2024 4.680 4.890 4.670 4.810 640,612 +0.10(+2.12%)
Feb 07, 2024 4.930 4.940 4.690 4.710 710,323 -0.25(-5.04%)
Feb 06, 2024 4.840 4.995 4.840 4.960 476,692 +0.18(+3.77%)
Feb 05, 2024 5.000 5.000 4.740 4.780 670,476 -0.24(-4.78%)
Feb 02, 2024 5.080 5.100 5.000 5.020 648,418 -0.06(-1.18%)
Feb 01, 2024 5.130 5.170 5.070 5.080 466,463 -0.05(-0.97%)
Jan 31, 2024 5.050 5.205 5.020 5.130 372,673 +0.04(+0.79%)
Jan 30, 2024 5.130 5.195 5.070 5.090 603,242 -0.06(-1.17%)
Jan 29, 2024 5.100 5.220 5.060 5.150 586,233 +0.04(+0.78%)
Jan 26, 2024 5.130 5.170 5.100 5.110 283,668 -0.05(-0.97%)
Jan 25, 2024 5.300 5.300 5.140 5.160 465,061 -0.13(-2.46%)
Jan 24, 2024 5.390 5.390 5.235 5.290 303,875 -0.02(-0.38%)
Jan 23, 2024 5.340 5.450 5.290 5.310 272,455 +0.03(+0.57%)
Jan 22, 2024 5.350 5.430 5.070 5.280 901,478 -0.11(-2.04%)
Jan 19, 2024 5.500 5.500 5.360 5.390 273,372 -0.12(-2.18%)
Jan 18, 2024 5.500 5.520 5.440 5.510 311,747 +0.07(+1.29%)
Jan 17, 2024 5.350 5.450 5.290 5.440 285,843 +0.01(+0.18%)
Jan 16, 2024 5.540 5.530 5.345 5.430 583,097 -0.12(-2.16%)
Jan 12, 2024 5.650 5.670 5.530 5.550 312,087 -0.09(-1.60%)
Jan 11, 2024 5.650 5.660 5.490 5.640 517,257 -0.04(-0.70%)
Jan 10, 2024 5.790 5.790 5.665 5.680 507,453 -0.12(-2.07%)
Jan 09, 2024 5.830 5.870 5.762 5.800 300,002 -0.11(-1.86%)
Jan 08, 2024 5.810 5.945 5.790 5.910 230,680 +0.05(+0.85%)
Jan 05, 2024 5.890 5.940 5.830 5.860 219,981 -0.04(-0.68%)
Jan 04, 2024 5.910 5.990 5.870 5.900 145,462 -0.01(-0.17%)
Jan 03, 2024 5.870 5.949 5.782 5.910 265,128 +0.01(+0.17%)
Jan 02, 2024 6.120 6.150 5.870 5.900 355,825 -0.23(-3.75%)
Dec 29, 2023 6.150 6.310 6.075 6.130 953,521 +0.02(+0.33%)
Dec 28, 2023 5.940 6.179 5.940 6.110 832,692 +0.17(+2.86%)
Dec 27, 2023 5.870 6.010 5.870 5.940 179,951 +0.00(+0.00%)
Dec 26, 2023 5.930 6.110 5.860 5.940 294,399 +0.01(+0.17%)
Dec 22, 2023 5.830 5.960 5.830 5.930 245,266 +0.03(+0.51%)
Dec 21, 2023 5.970 6.000 5.871 5.900 202,227 +0.10(+1.72%)
Dec 20, 2023 5.850 6.040 5.782 5.800 319,582 -0.11(-1.86%)
Dec 19, 2023 5.830 6.020 5.780 5.910 546,436 +0.08(+1.37%)
Dec 18, 2023 5.840 5.910 5.670 5.830 779,030 -0.07(-1.19%)
Dec 15, 2023 5.910 5.950 5.770 5.900 495,680 -0.01(-0.17%)
Dec 14, 2023 6.100 6.146 5.810 5.910 706,866 -0.19(-3.11%)
Dec 13, 2023 6.020 6.120 5.990 6.100 752,819 +0.10(+1.67%)
Dec 12, 2023 6.030 6.050 5.920 6.000 614,690 -0.01(-0.17%)
Dec 11, 2023 6.170 6.230 6.010 6.010 930,406 -0.16(-2.59%)
Dec 08, 2023 6.180 6.250 6.060 6.170 1,334,396 +0.01(+0.16%)
Dec 07, 2023 6.300 6.340 6.060 6.160 476,459 +0.01(+0.16%)
Dec 06, 2023 6.320 6.440 6.125 6.150 1,231,958 +0.12(+1.99%)
Dec 05, 2023 6.180 6.180 5.905 6.030 570,874 -0.25(-3.98%)
Dec 04, 2023 6.000 6.290 5.870 6.280 820,425 +0.25(+4.15%)
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.