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 29, 2022 4.160 4.370 4.030 4.090 509,574 +0.18(+4.60%)
Apr 28, 2022 3.790 3.940 3.690 3.910 304,764 +0.22(+5.96%)
Apr 27, 2022 3.830 3.930 3.680 3.690 168,967 -0.10(-2.64%)
Apr 26, 2022 3.960 3.963 3.770 3.790 223,282 -0.15(-3.81%)
Apr 25, 2022 4.010 4.060 3.900 3.940 191,701 -0.11(-2.72%)
Apr 22, 2022 4.100 4.260 4.050 4.050 233,501 -0.06(-1.46%)
Apr 21, 2022 4.190 4.283 4.060 4.110 175,226 -0.02(-0.48%)
Apr 20, 2022 4.310 4.350 4.100 4.130 308,913 -0.16(-3.73%)
Apr 19, 2022 4.230 4.420 4.132 4.290 245,011 +0.01(+0.23%)
Apr 18, 2022 4.240 4.340 4.070 4.280 461,074 -0.02(-0.47%)
Apr 14, 2022 4.610 4.610 4.250 4.300 268,245 -0.30(-6.52%)
Apr 13, 2022 4.480 4.600 4.419 4.600 173,547 +0.18(+4.07%)
Apr 12, 2022 4.600 4.720 4.400 4.420 269,297 -0.09(-2.00%)
Apr 11, 2022 4.270 4.580 4.205 4.510 293,257 +0.04(+0.89%)
Apr 08, 2022 4.480 4.550 4.380 4.470 133,973 -0.05(-1.11%)
Apr 07, 2022 4.750 4.770 4.450 4.520 394,314 -0.29(-6.03%)
Apr 06, 2022 4.750 4.870 4.600 4.810 631,141 -0.08(-1.64%)
Apr 05, 2022 4.890 4.950 4.700 4.890 663,474 -0.02(-0.41%)
Apr 04, 2022 4.590 5.000 4.580 4.910 916,890 +0.42(+9.35%)
Apr 01, 2022 4.660 4.720 4.440 4.490 526,301 +0.01(+0.22%)
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%)
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%)
Dec 01, 2021 7.240 7.440 6.830 6.850 1,333,329 -0.31(-4.33%)
Nov 30, 2021 7.380 7.760 7.300 7.160 1,749,130 -0.33(-4.41%)
Nov 29, 2021 7.680 7.740 7.300 7.490 599,008 -0.19(-2.47%)
Nov 26, 2021 7.720 7.940 7.600 7.680 528,531 -0.54(-6.57%)
Nov 24, 2021 7.720 8.270 7.530 8.220 492,284 +0.37(+4.71%)
Nov 23, 2021 8.000 8.070 7.530 7.850 2,707,168 -0.26(-3.21%)
Nov 22, 2021 7.980 8.420 7.545 8.110 2,084,112 +0.09(+1.12%)
Nov 19, 2021 8.100 8.364 7.840 8.020 1,558,648 +0.10(+1.26%)
Nov 18, 2021 8.930 8.050 7.890 7.920 2,547,605 -1.08(-12.00%)
Nov 17, 2021 9.040 9.430 8.615 9.000 1,446,247 -0.16(-1.75%)
Nov 16, 2021 9.340 9.590 8.810 9.160 2,754,482 -0.15(-1.61%)
Nov 15, 2021 8.870 10.40 8.721 9.310 8,542,797 +0.93(+11.10%)
Nov 12, 2021 8.670 8.690 8.085 8.380 837,135 -0.11(-1.30%)
Nov 11, 2021 7.750 8.830 7.620 8.490 2,283,347 +0.95(+12.60%)
Nov 10, 2021 8.530 7.490 7.540 1,974,462 -0.98(-11.50%)
Nov 09, 2021 8.500 9.660 7.980 8.520 9,727,267 +1.16(+15.76%)
Nov 08, 2021 6.740 7.410 6.740 7.360 1,881,870 +0.74(+11.18%)
Nov 05, 2021 6.740 7.150 6.610 6.620 1,365,471 -0.06(-0.90%)
Nov 04, 2021 6.820 6.900 6.480 6.680 659,850 -0.12(-1.76%)
Nov 03, 2021 6.650 6.830 6.380 6.800 765,627 +0.18(+2.72%)
Nov 02, 2021 6.600 6.860 6.380 6.620 1,213,470 -0.01(-0.15%)
Nov 01, 2021 6.420 6.950 6.420 6.630 1,197,016 +0.21(+3.27%)
Oct 29, 2021 6.590 6.590 6.300 6.420 668,523 -0.21(-3.17%)
Oct 28, 2021 6.380 6.665 6.260 6.630 387,921 +0.25(+3.92%)
Oct 27, 2021 6.550 6.660 6.380 6.380 357,434 -0.18(-2.74%)
Oct 26, 2021 6.700 6.530 6.560 362,736 -0.22(-3.24%)
Oct 25, 2021 6.880 6.935 6.600 6.780 423,850 -0.03(-0.44%)
Oct 22, 2021 6.880 6.950 6.510 6.810 1,022,773 -0.14(-2.01%)
Oct 21, 2021 6.960 7.130 6.850 6.950 507,097 -0.02(-0.29%)
Oct 20, 2021 7.030 7.250 6.700 6.970 1,425,406 +0.04(+0.58%)
Oct 19, 2021 6.580 7.080 6.580 6.930 910,826 +0.44(+6.78%)
Oct 18, 2021 6.900 6.982 6.340 6.490 1,585,048 -0.47(-6.75%)
Oct 15, 2021 7.120 7.280 6.940 6.960 487,283 -0.18(-2.52%)
Oct 14, 2021 7.460 7.478 7.120 7.140 471,119 -0.32(-4.29%)
Oct 13, 2021 7.330 7.500 7.120 7.460 529,092 +0.12(+1.63%)
Oct 12, 2021 7.530 7.740 7.220 7.340 811,715 -0.11(-1.48%)
Oct 11, 2021 7.390 7.790 7.350 7.450 932,397 +0.14(+1.92%)
Oct 08, 2021 7.510 7.560 7.150 7.310 881,157 -0.17(-2.27%)
Oct 07, 2021 7.200 7.620 7.200 7.480 1,358,584 +0.43(+6.10%)
Oct 06, 2021 7.250 7.430 7.030 7.050 742,130 -0.33(-4.47%)
Oct 05, 2021 7.230 7.508 7.150 7.380 326,884 +0.11(+1.51%)
Oct 04, 2021 7.570 7.600 7.180 7.270 1,000,100 -0.35(-4.59%)
Oct 01, 2021 7.670 7.840 7.350 7.620 1,336,536 +0.03(+0.40%)
Sep 30, 2021 7.450 7.716 6.970 7.590 2,507,047 +0.23(+3.12%)
Sep 29, 2021 7.200 7.630 6.820 7.360 7,181,217 +0.19(+2.65%)
Sep 28, 2021 7.430 7.450 7.020 7.170 770,366 -0.31(-4.14%)
Sep 27, 2021 7.600 7.610 7.300 7.480 470,684 -0.18(-2.35%)
Sep 24, 2021 7.740 7.810 7.630 7.660 546,356 -0.21(-2.67%)
Sep 23, 2021 8.000 8.000 7.700 7.870 512,636 -0.08(-1.01%)
Sep 22, 2021 7.670 8.000 7.580 7.950 828,110 +0.25(+3.25%)
Sep 21, 2021 7.890 8.150 7.650 7.700 680,030 -0.14(-1.79%)
Sep 20, 2021 8.180 8.200 7.710 7.840 1,018,410 -0.50(-6.00%)
Sep 17, 2021 8.460 8.460 8.220 8.340 547,631 -0.05(-0.60%)
Sep 16, 2021 8.450 8.490 8.220 8.390 488,917 -0.12(-1.41%)
Sep 15, 2021 8.690 8.700 8.300 8.510 911,154 -0.20(-2.30%)
Sep 14, 2021 9.250 9.250 8.650 8.710 1,179,502 -0.46(-5.02%)
Sep 13, 2021 9.510 9.520 8.930 9.170 734,952 -0.39(-4.08%)
Sep 10, 2021 10.13 10.36 9.560 9.560 779,010 -0.55(-5.44%)
Sep 09, 2021 9.740 10.19 9.720 10.11 1,304,171 +0.31(+3.16%)
Sep 08, 2021 10.12 10.25 9.690 9.800 714,527 -0.37(-3.64%)
Sep 07, 2021 10.20 10.62 10.10 10.17 1,196,574 +0.15(+1.50%)
Sep 03, 2021 10.00 10.43 9.920 10.02 688,342 +0.13(+1.31%)
Sep 02, 2021 10.07 10.22 9.790 9.890 830,566 -0.21(-2.08%)
Sep 01, 2021 10.24 10.30 9.820 10.10 1,173,658 -0.06(-0.59%)
Aug 31, 2021 9.880 10.22 9.820 10.16 570,376 +0.27(+2.73%)
Aug 30, 2021 9.960 10.04 9.430 9.890 747,815 +0.00(+0.00%)
Aug 27, 2021 9.880 10.18 9.700 9.890 559,505 +0.11(+1.12%)
Aug 26, 2021 9.980 10.29 9.630 9.780 694,162 -0.18(-1.81%)
Aug 25, 2021 10.04 10.05 9.810 9.960 583,497 -0.05(-0.50%)
Aug 24, 2021 10.15 10.50 9.900 10.01 1,075,691 +0.16(+1.62%)
Aug 23, 2021 9.530 10.02 9.410 9.850 646,711 +0.44(+4.68%)
Aug 20, 2021 9.140 9.520 9.030 9.410 1,268,840 +0.01(+0.11%)
Aug 19, 2021 9.710 10.04 9.310 9.400 969,474 -0.64(-6.37%)
Aug 18, 2021 9.950 10.24 9.800 10.04 976,446 +0.16(+1.62%)
Aug 17, 2021 9.780 10.15 9.554 9.880 1,454,175 -0.18(-1.79%)
Aug 16, 2021 10.20 10.60 9.840 10.06 1,495,144 -0.35(-3.36%)
Aug 13, 2021 10.76 10.97 10.35 10.41 860,271 -0.50(-4.58%)
Aug 12, 2021 10.74 11.00 10.50 10.91 953,567 -0.06(-0.55%)
Aug 11, 2021 10.98 11.10 10.58 10.97 1,203,872 -0.02(-0.18%)
Aug 10, 2021 13.41 13.41 10.95 10.99 5,303,861 -2.56(-18.89%)
Aug 09, 2021 12.85 13.65 12.85 13.55 1,280,821 +0.85(+6.69%)
Aug 06, 2021 13.03 13.22 12.67 12.70 547,995 -0.21(-1.63%)
Aug 05, 2021 12.57 13.25 12.44 12.91 855,932 +0.19(+1.49%)
Aug 04, 2021 12.97 13.45 12.64 12.72 1,032,755 -0.22(-1.70%)
Aug 03, 2021 13.36 13.40 12.63 12.94 456,757 -0.44(-3.29%)
Aug 02, 2021 13.11 13.76 13.11 13.38 502,769 +0.32(+2.45%)
Jul 30, 2021 12.89 13.52 12.51 13.06 816,657 +0.09(+0.69%)
Jul 29, 2021 13.65 13.87 12.70 12.97 561,632 -0.43(-3.21%)
Jul 28, 2021 12.91 13.64 12.68 13.40 1,799,988 +1.07(+8.68%)
Jul 27, 2021 12.99 12.99 11.72 12.33 2,343,558 -0.89(-6.73%)
Jul 26, 2021 13.25 13.80 13.05 13.22 1,446,477 -0.79(-5.64%)
Jul 23, 2021 15.00 15.30 13.25 14.01 3,940,973 -1.59(-10.19%)
Jul 22, 2021 15.80 15.85 15.27 15.60 683,002 -0.08(-0.51%)
Jul 21, 2021 15.33 15.94 15.15 15.68 755,595 +0.41(+2.69%)
Jul 20, 2021 15.34 15.44 14.72 15.27 480,637 +0.04(+0.26%)
Jul 19, 2021 16.05 16.29 14.71 15.23 1,713,494 -1.61(-9.56%)
Jul 16, 2021 16.50 17.12 16.32 16.84 1,113,136 +0.56(+3.44%)
Jul 15, 2021 16.11 16.80 16.00 16.28 800,376 +0.19(+1.18%)
Jul 14, 2021 16.41 16.89 15.95 16.09 1,018,324 -0.05(-0.31%)
Jul 13, 2021 16.08 16.54 15.70 16.14 875,317 +0.04(+0.25%)
Jul 12, 2021 16.57 16.75 15.98 16.10 609,118 -0.56(-3.36%)
Jul 09, 2021 16.65 16.88 16.10 16.66 500,313 +0.40(+2.46%)
Jul 08, 2021 15.77 16.40 15.39 16.26 1,326,369 -0.08(-0.49%)
Jul 07, 2021 16.80 17.00 16.01 16.34 1,032,817 -0.19(-1.15%)
Jul 06, 2021 17.75 17.84 16.53 16.53 1,940,167 -1.49(-8.27%)
Jul 02, 2021 18.89 18.90 17.47 18.02 1,634,296 -0.83(-4.40%)
Jul 01, 2021 19.92 20.49 18.23 18.85 2,527,920 -1.14(-5.70%)
Jun 30, 2021 19.40 20.49 19.01 19.99 1,721,339 +0.52(+2.67%)
Jun 29, 2021 19.90 20.49 19.21 19.47 951,650 -0.53(-2.65%)
Jun 28, 2021 20.00 21.00 19.67 20.00 1,982,271 +0.39(+1.99%)
Jun 25, 2021 18.60 19.95 18.37 19.61 1,369,777 +1.10(+5.94%)
Jun 24, 2021 18.59 18.95 18.34 18.51 543,096 +0.14(+0.76%)
Jun 23, 2021 18.28 18.99 18.11 18.37 804,603 +0.39(+2.17%)
Jun 22, 2021 18.00 18.19 17.33 17.98 750,075 -0.46(-2.49%)
Jun 21, 2021 17.86 19.19 17.52 18.44 1,233,883 +0.55(+3.07%)
Jun 18, 2021 18.49 18.76 17.77 17.89 644,659 -0.61(-3.30%)
Jun 17, 2021 18.17 19.05 18.17 18.50 720,730 +0.08(+0.43%)
Jun 16, 2021 17.98 18.45 17.56 18.42 541,592 +0.43(+2.39%)
Jun 15, 2021 18.66 18.80 17.66 17.99 933,949 -0.63(-3.38%)
Jun 14, 2021 19.25 19.49 18.12 18.62 995,268 -0.81(-4.17%)
Jun 11, 2021 19.26 19.46 18.72 19.43 398,006 +0.65(+3.46%)
Jun 10, 2021 19.51 19.93 18.34 18.78 919,284 -0.48(-2.49%)
Jun 09, 2021 19.90 20.50 19.22 19.26 1,134,087 -0.68(-3.41%)
Jun 08, 2021 19.11 19.98 19.10 19.94 1,309,992 +1.01(+5.34%)
Jun 07, 2021 17.75 18.93 17.62 18.93 1,049,021 +1.17(+6.59%)
Jun 04, 2021 18.34 18.48 17.40 17.76 987,137 -0.53(-2.90%)
Jun 03, 2021 17.62 18.78 17.62 18.29 1,299,502 -0.04(-0.22%)
Jun 02, 2021 18.09 19.05 17.15 18.33 2,483,629 +0.45(+2.52%)
Jun 01, 2021 16.02 18.62 16.02 17.88 3,178,986 +2.31(+14.84%)
May 28, 2021 16.01 16.37 15.51 15.57 1,058,993 -0.37(-2.32%)
May 27, 2021 15.96 16.88 15.70 15.94 1,344,180 -0.11(-0.69%)
May 26, 2021 15.05 16.28 14.61 16.05 2,839,357 +1.20(+8.08%)
May 25, 2021 15.64 16.15 14.85 14.85 2,365,367 -0.65(-4.19%)
May 24, 2021 17.21 17.21 15.44 15.50 3,481,987 -1.40(-8.28%)
May 21, 2021 17.57 19.50 16.53 16.90 9,496,103 +0.94(+5.89%)
May 20, 2021 16.89 17.08 15.33 15.96 4,687,596 -1.05(-6.17%)
May 19, 2021 17.60 18.36 16.73 17.01 4,845,323 -1.31(-7.15%)
May 18, 2021 18.49 19.35 18.00 18.32 1,858,583 -0.04(-0.22%)
May 17, 2021 19.94 20.08 18.10 18.36 2,602,489 -1.77(-8.79%)
May 14, 2021 19.21 20.42 18.83 20.13 1,262,460 +1.49(+7.99%)
May 13, 2021 20.64 20.99 18.28 18.64 2,058,216 -1.95(-9.47%)
May 12, 2021 20.10 22.10 19.92 20.59 2,355,517 +0.69(+3.47%)
May 11, 2021 19.00 20.38 18.82 19.90 1,729,907 +0.35(+1.79%)
May 10, 2021 19.98 20.10 18.52 19.55 1,678,741 -0.94(-4.59%)
May 07, 2021 20.50 20.99 20.21 20.49 824,907 +0.42(+2.09%)
May 06, 2021 20.41 20.41 19.00 20.07 1,261,416 -0.30(-1.47%)
May 05, 2021 21.02 21.49 20.03 20.37 696,915 -0.81(-3.82%)
May 04, 2021 21.26 21.39 19.93 21.18 916,502 -0.39(-1.81%)
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.