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 (%)
Mar 31, 2022 4.590 4.590 4.380 4.480 509,615 -0.13(-2.82%)
Mar 30, 2022 4.710 4.740 4.500 4.610 736,109 -0.14(-2.95%)
Mar 29, 2022 4.830 4.900 4.730 4.750 400,685 +0.03(+0.64%)
Mar 28, 2022 4.650 4.880 4.580 4.720 302,482 +0.11(+2.39%)
Mar 25, 2022 4.740 4.810 4.490 4.610 771,338 -0.21(-4.36%)
Mar 24, 2022 4.910 4.990 4.600 4.820 774,897 -0.06(-1.23%)
Mar 23, 2022 5.000 5.250 4.800 4.880 1,468,706 -0.24(-4.69%)
Mar 22, 2022 4.730 5.250 4.700 5.120 773,150 +0.34(+7.11%)
Mar 21, 2022 4.820 5.080 4.690 4.780 1,000,019 -0.19(-3.82%)
Mar 18, 2022 4.620 5.100 4.350 4.970 1,424,842 +0.34(+7.34%)
Mar 17, 2022 4.430 4.665 4.320 4.630 573,790 -0.04(-0.86%)
Mar 16, 2022 4.310 4.700 4.000 4.670 2,144,479 +0.83(+21.61%)
Mar 15, 2022 3.910 3.990 3.510 3.840 1,319,675 +0.14(+3.78%)
Mar 14, 2022 4.010 4.020 3.650 3.700 2,104,765 -0.67(-15.33%)
Mar 11, 2022 5.100 5.101 4.360 4.370 998,506 -0.68(-13.47%)
Mar 10, 2022 5.310 5.310 4.900 5.050 565,777 -0.38(-7.00%)
Mar 09, 2022 5.260 5.502 5.260 5.430 517,455 +0.32(+6.26%)
Mar 08, 2022 5.080 5.240 4.845 5.110 459,821 +0.06(+1.19%)
Mar 07, 2022 5.380 5.530 5.010 5.050 927,860 -0.36(-6.65%)
Mar 04, 2022 5.580 5.815 5.400 5.410 880,770 -0.24(-4.25%)
Mar 03, 2022 6.110 6.230 5.595 5.650 659,448 -0.45(-7.38%)
Mar 02, 2022 6.000 6.160 5.810 6.100 549,547 +0.15(+2.52%)
Mar 01, 2022 6.080 6.500 5.940 5.950 748,870 -0.13(-2.14%)
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%)
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.