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 (%)
Apr 30, 2021 20.50 21.95 20.50 21.80 1,171,700 +1.14(+5.52%)
Apr 29, 2021 23.00 23.25 20.40 20.66 3,022,122 -1.95(-8.62%)
Apr 28, 2021 23.90 24.28 22.56 22.61 2,001,609 -1.75(-7.18%)
Apr 27, 2021 25.97 26.00 23.40 24.36 2,320,767 -0.98(-3.87%)
Apr 26, 2021 24.91 25.75 24.31 25.34 2,539,978 +0.78(+3.18%)
Apr 23, 2021 22.92 25.00 22.82 24.56 1,912,400 +1.89(+8.34%)
Apr 22, 2021 23.58 24.72 22.10 22.67 1,795,781 -0.35(-1.52%)
Apr 21, 2021 21.93 23.55 21.57 23.02 875,351 +0.52(+2.31%)
Apr 20, 2021 23.00 23.00 21.32 22.50 1,173,460 -0.63(-2.72%)
Apr 19, 2021 22.75 23.89 22.41 23.13 911,598 +0.29(+1.27%)
Apr 16, 2021 22.07 23.19 21.19 22.84 1,085,500 +0.85(+3.87%)
Apr 15, 2021 23.52 24.18 21.46 21.99 1,290,875 -1.53(-6.51%)
Apr 14, 2021 23.65 25.08 22.96 23.52 1,872,432 +0.33(+1.42%)
Apr 13, 2021 23.10 23.65 22.71 23.19 682,533 +0.14(+0.61%)
Apr 12, 2021 22.98 23.70 22.77 23.05 866,966 +0.20(+0.88%)
Apr 09, 2021 23.91 24.48 22.38 22.85 1,185,800 -1.65(-6.73%)
Apr 08, 2021 24.12 24.97 23.88 24.50 819,807 +0.64(+2.68%)
Apr 07, 2021 24.32 25.48 23.58 23.86 1,212,737 -1.05(-4.22%)
Apr 06, 2021 24.56 25.70 24.13 24.91 1,112,018 -0.42(-1.66%)
Apr 05, 2021 27.00 27.00 24.25 25.33 2,337,851 -1.19(-4.49%)
Apr 01, 2021 26.00 27.10 25.33 26.52 1,526,700 +1.51(+6.04%)
Mar 31, 2021 24.72 26.23 24.44 25.01 1,646,419 +0.76(+3.13%)
Mar 30, 2021 22.13 24.39 21.71 24.25 1,562,416 +2.26(+10.28%)
Mar 29, 2021 21.50 23.10 21.14 21.99 1,936,368 +1.05(+5.01%)
Mar 26, 2021 22.90 23.26 20.23 20.94 2,672,500 -0.31(-1.46%)
Mar 25, 2021 19.96 22.20 19.40 21.25 2,117,653 +0.93(+4.58%)
Mar 24, 2021 23.89 23.90 20.00 20.32 3,095,535 -2.81(-12.15%)
Mar 23, 2021 26.35 26.46 22.25 23.13 3,973,855 -3.36(-12.68%)
Mar 22, 2021 28.31 28.83 25.36 26.49 3,352,782 -1.30(-4.68%)
Mar 19, 2021 25.74 28.95 25.20 27.79 3,179,600 +1.84(+7.09%)
Mar 18, 2021 27.35 28.00 25.53 25.95 2,127,014 -2.25(-7.98%)
Mar 17, 2021 25.77 29.48 25.18 28.20 4,102,232 +1.05(+3.87%)
Mar 16, 2021 24.08 28.50 23.75 27.15 5,598,548 +3.60(+15.29%)
Mar 15, 2021 27.50 27.58 22.83 23.55 7,190,707 -0.36(-1.51%)
Mar 12, 2021 22.03 24.68 21.52 23.91 3,276,300 +0.62(+2.66%)
Mar 11, 2021 21.29 23.45 20.87 23.29 3,611,732 +3.53(+17.86%)
Mar 10, 2021 20.58 21.37 19.47 19.76 2,220,581 +0.21(+1.07%)
Mar 09, 2021 18.50 20.18 18.30 19.55 2,585,664 +1.61(+8.97%)
Mar 08, 2021 19.31 19.84 17.70 17.94 1,579,219 -1.69(-8.61%)
Mar 05, 2021 21.33 21.35 17.56 19.63 2,364,200 -0.89(-4.34%)
Mar 04, 2021 21.09 22.38 19.40 20.52 2,551,196 -1.98(-8.80%)
Mar 03, 2021 24.60 25.00 22.15 22.50 1,648,588 -1.23(-5.18%)
Mar 02, 2021 25.33 27.75 23.50 23.73 2,983,884 -2.02(-7.84%)
Mar 01, 2021 23.11 25.94 22.62 25.75 3,174,012 +4.04(+18.61%)
Feb 26, 2021 22.26 23.12 20.68 21.71 3,029,300 -1.04(-4.57%)
Feb 25, 2021 26.32 26.65 22.02 22.75 2,544,347 -2.75(-10.78%)
Feb 24, 2021 25.57 27.74 24.20 25.50 2,199,062 -0.89(-3.37%)
Feb 23, 2021 23.50 26.55 21.00 26.39 3,317,805 +0.50(+1.93%)
Feb 22, 2021 26.80 27.71 25.25 25.89 2,573,146 -2.58(-9.06%)
Feb 19, 2021 29.10 31.97 28.21 28.47 2,690,900 +1.21(+4.44%)
Feb 18, 2021 32.20 32.39 26.10 27.26 5,027,594 -6.59(-19.47%)
Feb 17, 2021 36.00 36.21 33.00 33.85 1,997,169 -3.29(-8.86%)
Feb 16, 2021 39.50 39.60 35.35 37.14 2,019,988 -2.06(-5.26%)
Feb 12, 2021 38.01 40.81 37.17 39.20 1,536,900 -1.42(-3.50%)
Feb 11, 2021 33.45 41.35 33.00 40.62 3,766,423 +8.59(+26.82%)
Feb 10, 2021 34.90 36.60 31.20 32.03 2,170,253 -2.17(-6.35%)
Feb 09, 2021 34.60 36.66 32.51 34.20 2,224,418 -1.40(-3.93%)
Feb 08, 2021 37.35 37.35 34.11 35.60 2,087,720 +0.32(+0.91%)
Feb 05, 2021 30.00 35.40 29.98 35.28 2,727,400 +5.49(+18.43%)
Feb 04, 2021 30.76 31.86 28.20 29.79 1,777,144 +0.81(+2.80%)
Feb 03, 2021 30.00 31.88 28.75 28.98 2,139,212 -0.40(-1.36%)
Feb 02, 2021 30.00 31.00 28.01 29.38 2,275,765 +0.60(+2.08%)
Feb 01, 2021 26.17 29.18 25.15 28.78 2,844,003 +3.29(+12.91%)
Jan 29, 2021 23.76 28.40 23.75 25.49 3,768,900 +0.77(+3.11%)
Jan 28, 2021 24.28 25.60 21.02 24.72 3,747,658 +1.56(+6.74%)
Jan 27, 2021 24.15 26.32 22.51 23.16 2,587,826 -2.72(-10.51%)
Jan 26, 2021 24.63 27.47 21.80 25.88 6,292,810 +1.24(+5.03%)
Jan 25, 2021 19.65 24.78 19.45 24.64 6,794,631 +6.04(+32.47%)
Jan 22, 2021 18.10 18.95 17.68 18.60 1,644,000 +0.59(+3.28%)
Jan 21, 2021 18.73 19.64 17.85 18.01 2,102,888 -0.56(-3.02%)
Jan 20, 2021 17.78 19.00 17.17 18.57 2,610,050 +1.55(+9.11%)
Jan 19, 2021 16.77 17.85 16.02 17.02 1,773,628 +0.66(+4.03%)
Jan 15, 2021 17.81 18.10 16.20 16.36 2,028,200 -0.98(-5.65%)
Jan 14, 2021 18.50 18.58 17.11 17.34 1,205,440 -0.76(-4.20%)
Jan 13, 2021 17.79 19.47 17.79 18.10 2,287,307 +0.31(+1.74%)
Jan 12, 2021 17.97 18.19 16.06 17.79 2,717,476 +0.08(+0.45%)
Jan 11, 2021 15.20 18.60 14.68 17.71 4,612,948 +2.52(+16.59%)
Jan 08, 2021 15.49 15.65 14.73 15.19 1,086,200 -0.31(-2.00%)
Jan 07, 2021 14.60 15.75 14.21 15.50 1,477,480 +1.12(+7.79%)
Jan 06, 2021 15.43 15.43 14.15 14.38 2,128,584 -1.16(-7.46%)
Jan 05, 2021 15.30 15.59 14.73 15.54 888,860 +0.34(+2.24%)
Jan 04, 2021 14.14 15.98 14.01 15.20 1,619,339 +0.87(+6.07%)
Dec 31, 2020 14.33 14.33 14.33 1,848,585 -0.92(-6.03%)
Dec 30, 2020 16.51 16.51 15.10 15.25 1,848,585 -0.87(-5.40%)
Dec 29, 2020 16.72 16.72 15.20 16.12 1,456,637 -0.38(-2.30%)
Dec 28, 2020 17.30 17.30 15.01 16.50 2,472,064 -0.51(-3.00%)
Dec 24, 2020 17.49 17.83 16.26 17.01 1,341,600 -0.47(-2.69%)
Dec 23, 2020 19.08 19.34 16.86 17.48 2,904,744 -0.67(-3.69%)
Dec 22, 2020 18.41 20.70 18.00 18.15 2,717,745 +0.25(+1.40%)
Dec 21, 2020 17.42 19.50 16.86 17.90 2,993,993 +0.00(+0.00%)
Dec 18, 2020 15.97 18.85 15.89 17.90 3,375,900 +2.09(+13.22%)
Dec 17, 2020 16.98 17.23 15.72 15.81 1,708,937 -1.17(-6.89%)
Dec 16, 2020 16.71 17.50 16.35 16.98 1,865,323 +0.83(+5.14%)
Dec 15, 2020 18.07 18.40 15.84 16.15 3,081,276 -2.52(-13.50%)
Dec 14, 2020 20.24 20.24 17.83 18.67 2,301,656 -1.32(-6.60%)
Dec 11, 2020 20.15 22.26 19.48 19.99 3,132,600 -0.16(-0.79%)
Dec 10, 2020 19.07 20.60 18.70 20.15 2,192,521 +1.47(+7.87%)
Dec 09, 2020 19.49 23.18 17.51 18.68 6,347,257 -1.19(-5.99%)
Dec 08, 2020 17.13 19.87 17.03 19.87 3,262,524 +2.89(+17.02%)
Dec 07, 2020 18.45 18.51 16.22 16.98 2,791,380 -0.16(-0.93%)
Dec 04, 2020 14.78 18.03 14.58 17.14 5,350,800 +2.56(+17.56%)
Dec 03, 2020 13.79 15.00 13.75 14.58 2,373,883 +1.10(+8.16%)
Dec 02, 2020 13.50 13.78 12.61 13.48 1,831,576 +0.13(+0.97%)
Dec 01, 2020 15.40 15.58 13.02 13.35 5,008,062 -2.06(-13.37%)
Nov 30, 2020 11.00 15.65 10.48 15.41 6,545,407 +4.60(+42.55%)
Nov 27, 2020 10.65 11.09 10.55 10.81 654,500 +0.31(+2.95%)
Nov 25, 2020 10.70 11.04 10.05 10.50 1,096,000 -0.38(-3.49%)
Nov 24, 2020 10.67 11.58 10.46 10.88 2,196,088 +0.23(+2.16%)
Nov 23, 2020 9.820 10.80 9.700 10.65 2,163,409 +1.05(+10.94%)
Nov 20, 2020 9.230 9.772 9.150 9.600 912,600 +0.38(+4.12%)
Nov 19, 2020 9.200 9.590 9.080 9.220 529,010 +0.20(+2.22%)
Nov 18, 2020 9.300 9.960 9.010 9.020 1,277,221 -0.54(-5.65%)
Nov 17, 2020 8.730 9.600 8.680 9.560 1,346,891 +0.90(+10.39%)
Nov 16, 2020 9.000 9.300 8.500 8.660 972,146 -0.34(-3.78%)
Nov 13, 2020 9.030 9.030 8.600 9.000 771,300 -0.03(-0.33%)
Nov 12, 2020 9.210 9.360 8.680 9.030 1,723,973 -0.18(-1.95%)
Nov 11, 2020 10.05 10.08 9.120 9.210 1,035,366 -0.30(-3.15%)
Nov 10, 2020 9.820 10.46 9.080 9.510 2,065,706 -0.15(-1.55%)
Nov 09, 2020 11.18 11.88 10.29 9.660 2,334,705 -0.63(-6.12%)
Nov 06, 2020 8.940 10.35 8.820 10.29 2,024,500 +1.35(+15.10%)
Nov 05, 2020 8.640 9.150 8.620 8.940 535,966 +0.42(+4.93%)
Nov 04, 2020 9.000 9.500 8.310 8.520 2,396,831 -0.32(-3.62%)
Nov 03, 2020 8.760 9.080 8.650 8.840 527,786 +0.19(+2.20%)
Nov 02, 2020 8.670 9.680 8.520 8.650 1,532,625 +0.24(+2.85%)
Oct 30, 2020 8.550 8.850 8.270 8.410 241,400 -0.39(-4.43%)
Oct 29, 2020 8.220 9.000 8.220 8.800 697,783 +0.58(+7.06%)
Oct 28, 2020 8.210 8.500 8.140 8.220 507,811 -0.18(-2.14%)
Oct 27, 2020 8.280 8.530 8.250 8.400 225,454 +0.25(+3.07%)
Oct 26, 2020 8.390 8.697 8.120 8.150 560,122 -0.84(-9.34%)
Oct 23, 2020 8.160 9.010 8.160 8.990 970,000 +0.85(+10.44%)
Oct 22, 2020 8.120 8.310 7.880 8.140 205,623 -0.08(-0.97%)
Oct 21, 2020 8.440 8.700 8.050 8.220 286,605 -0.26(-3.07%)
Oct 20, 2020 8.450 8.790 8.120 8.480 514,540 +0.00(+0.00%)
Oct 19, 2020 8.910 9.200 8.330 8.480 829,621 -0.43(-4.83%)
Oct 16, 2020 9.000 9.050 8.580 8.910 1,588,300 -0.05(-0.56%)
Oct 15, 2020 7.750 8.990 7.578 8.960 1,490,456 +1.20(+15.46%)
Oct 14, 2020 8.280 8.500 7.500 7.760 993,017 -0.59(-7.07%)
Oct 13, 2020 8.510 8.600 8.150 8.350 431,001 -0.16(-1.88%)
Oct 12, 2020 8.710 9.060 8.510 8.510 548,277 -0.09(-1.05%)
Oct 09, 2020 9.300 9.330 8.150 8.600 2,059,400 -0.40(-4.44%)
Oct 08, 2020 8.300 9.430 8.080 9.000 2,188,222 +0.92(+11.39%)
Oct 07, 2020 7.600 8.480 7.600 8.080 2,540,453 +0.67(+9.04%)
Oct 06, 2020 6.620 7.490 6.600 7.410 1,865,885 +0.81(+12.27%)
Oct 05, 2020 6.650 6.700 6.270 6.600 1,038,538 -0.10(-1.49%)
Oct 02, 2020 6.450 6.840 6.400 6.700 1,169,200 -0.22(-3.18%)
Oct 01, 2020 7.210 7.340 6.260 6.920 2,435,920 -0.08(-1.14%)
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.