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 (%)
Sep 30, 2022 3.230 3.390 3.210 3.240 73,454 +0.02(+0.62%)
Sep 29, 2022 3.350 3.380 3.200 3.220 142,559 -0.17(-5.01%)
Sep 28, 2022 3.360 3.430 3.250 3.390 140,303 +0.02(+0.59%)
Sep 27, 2022 3.450 3.570 3.330 3.370 83,718 -0.04(-1.17%)
Sep 26, 2022 3.340 3.590 3.340 3.410 100,651 +0.03(+0.89%)
Sep 23, 2022 3.390 3.400 3.300 3.380 177,754 -0.06(-1.74%)
Sep 22, 2022 3.520 3.580 3.400 3.440 108,558 -0.08(-2.27%)
Sep 21, 2022 3.650 3.670 3.520 3.520 98,878 -0.16(-4.35%)
Sep 20, 2022 3.660 3.830 3.606 3.680 85,817 +0.02(+0.55%)
Sep 19, 2022 3.650 3.702 3.520 3.660 158,427 -0.03(-0.81%)
Sep 16, 2022 3.750 3.760 3.660 3.690 125,500 -0.09(-2.38%)
Sep 15, 2022 3.810 3.880 3.760 3.780 123,325 -0.07(-1.82%)
Sep 14, 2022 3.860 3.860 3.710 3.850 199,996 -0.01(-0.26%)
Sep 13, 2022 4.050 4.050 3.860 3.860 133,753 -0.29(-6.99%)
Sep 12, 2022 4.030 4.150 4.000 4.150 141,357 +0.13(+3.23%)
Sep 09, 2022 3.970 4.100 3.970 4.020 85,254 +0.09(+2.29%)
Sep 08, 2022 3.870 4.000 3.830 3.930 84,647 +0.01(+0.26%)
Sep 07, 2022 3.860 3.970 3.830 3.920 69,601 +0.03(+0.77%)
Sep 06, 2022 4.050 4.113 3.870 3.890 161,677 -0.20(-4.89%)
Sep 02, 2022 4.170 4.250 3.980 4.090 606,081 +0.01(+0.25%)
Sep 01, 2022 4.260 4.260 3.970 4.080 321,165 -0.21(-4.90%)
Aug 31, 2022 4.190 4.480 4.050 4.290 823,926 +0.22(+5.41%)
Aug 30, 2022 4.200 4.250 4.020 4.070 652,200 -0.13(-3.10%)
Aug 29, 2022 3.920 4.230 3.870 4.200 775,488 +0.23(+5.79%)
Aug 26, 2022 4.150 4.220 3.900 3.970 1,110,099 -0.04(-1.00%)
Aug 25, 2022 3.760 4.090 3.710 4.010 592,454 +0.25(+6.65%)
Aug 24, 2022 3.720 3.860 3.660 3.760 491,346 +0.02(+0.53%)
Aug 23, 2022 3.860 3.880 3.660 3.740 478,965 -0.12(-3.11%)
Aug 22, 2022 4.050 4.060 3.830 3.860 412,790 -0.25(-6.08%)
Aug 19, 2022 4.100 4.200 4.000 4.110 347,684 -0.04(-0.96%)
Aug 18, 2022 4.060 4.200 4.010 4.150 496,569 +0.04(+0.97%)
Aug 17, 2022 4.360 4.390 4.100 4.110 165,531 -0.28(-6.38%)
Aug 16, 2022 4.350 4.410 4.285 4.390 212,285 -0.02(-0.45%)
Aug 15, 2022 4.510 4.520 4.360 4.410 128,071 -0.13(-2.86%)
Aug 12, 2022 4.330 4.580 4.240 4.540 287,431 +0.23(+5.34%)
Aug 11, 2022 4.490 4.660 4.310 4.310 556,015 -0.10(-2.27%)
Aug 10, 2022 4.630 4.630 4.220 4.410 469,625 -0.19(-4.13%)
Aug 09, 2022 4.650 4.700 4.300 4.600 322,135 -0.01(-0.22%)
Aug 08, 2022 4.500 4.738 4.432 4.610 434,230 +0.14(+3.13%)
Aug 05, 2022 4.350 4.475 4.300 4.470 273,512 +0.03(+0.68%)
Aug 04, 2022 4.650 4.670 4.320 4.440 281,899 -0.12(-2.63%)
Aug 03, 2022 4.460 4.560 4.350 4.560 323,531 +0.09(+2.01%)
Aug 02, 2022 4.160 4.490 4.110 4.470 159,432 +0.25(+5.92%)
Aug 01, 2022 4.340 4.380 4.195 4.220 184,473 -0.21(-4.74%)
Jul 29, 2022 4.350 4.460 4.310 4.430 87,229 -0.01(-0.23%)
Jul 28, 2022 4.580 4.599 4.380 4.440 126,992 -0.12(-2.63%)
Jul 27, 2022 4.540 4.600 4.420 4.560 108,235 +0.09(+2.01%)
Jul 26, 2022 4.600 4.600 4.360 4.470 260,583 -0.16(-3.46%)
Jul 25, 2022 4.590 4.660 4.490 4.630 255,626 +0.04(+0.87%)
Jul 22, 2022 4.760 4.830 4.550 4.590 240,370 -0.15(-3.16%)
Jul 21, 2022 4.750 4.958 4.700 4.740 215,433 -0.03(-0.63%)
Jul 20, 2022 4.220 4.855 4.220 4.770 760,821 +0.51(+11.97%)
Jul 19, 2022 4.280 4.290 4.160 4.260 65,878 +0.06(+1.43%)
Jul 18, 2022 4.160 4.290 4.110 4.200 225,033 +0.15(+3.70%)
Jul 15, 2022 4.080 4.110 4.000 4.050 122,166 -0.05(-1.22%)
Jul 14, 2022 4.300 4.300 4.050 4.100 128,394 -0.11(-2.61%)
Jul 13, 2022 4.010 4.240 3.890 4.210 175,974 +0.12(+2.93%)
Jul 12, 2022 4.070 4.150 3.960 4.090 191,282 +0.04(+0.99%)
Jul 11, 2022 4.050 4.160 3.980 4.050 400,936 -0.03(-0.74%)
Jul 08, 2022 4.120 4.245 4.050 4.080 63,455 -0.10(-2.39%)
Jul 07, 2022 4.060 4.205 4.050 4.180 246,172 +0.15(+3.72%)
Jul 06, 2022 4.200 4.210 4.000 4.030 199,098 -0.16(-3.82%)
Jul 05, 2022 3.980 4.200 3.930 4.190 562,317 +0.15(+3.71%)
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.