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 29, 2023 5.180 5.373 5.175 5.240 219,232 +0.12(+2.34%)
Sep 28, 2023 5.100 5.150 5.068 5.120 53,552 +0.00(+0.00%)
Sep 27, 2023 4.940 5.130 4.940 5.120 107,257 +0.18(+3.64%)
Sep 26, 2023 4.990 5.010 4.860 4.940 243,392 -0.17(-3.33%)
Sep 25, 2023 5.060 5.160 5.080 5.110 80,678 -0.02(-0.39%)
Sep 22, 2023 5.150 5.190 5.110 5.130 68,737 +0.03(+0.59%)
Sep 21, 2023 5.280 5.310 5.040 5.100 254,379 -0.22(-4.14%)
Sep 20, 2023 5.180 5.470 5.103 5.320 330,663 +0.16(+3.10%)
Sep 19, 2023 5.050 5.190 5.050 5.160 442,178 +0.10(+1.98%)
Sep 18, 2023 5.130 5.130 5.050 5.060 240,631 -0.08(-1.56%)
Sep 15, 2023 5.120 5.150 4.990 5.140 420,491 +0.03(+0.59%)
Sep 14, 2023 5.160 5.160 5.050 5.110 1,658,715 +0.02(+0.39%)
Sep 13, 2023 5.050 5.130 4.980 5.090 238,172 +0.03(+0.59%)
Sep 12, 2023 5.090 5.195 5.060 5.060 191,991 -0.06(-1.17%)
Sep 11, 2023 5.090 5.210 5.090 5.120 255,196 -0.02(-0.39%)
Sep 08, 2023 5.030 5.195 4.947 5.140 277,569 +0.14(+2.80%)
Sep 07, 2023 5.000 5.070 4.830 5.000 450,018 -0.08(-1.57%)
Sep 06, 2023 5.010 5.100 4.930 5.080 359,308 +0.07(+1.40%)
Sep 05, 2023 5.110 5.110 4.850 5.010 404,586 -0.16(-3.09%)
Sep 01, 2023 5.130 5.210 5.060 5.170 434,067 +0.05(+0.98%)
Aug 31, 2023 5.030 5.180 5.030 5.120 344,526 +0.02(+0.39%)
Aug 30, 2023 5.130 5.130 5.002 5.100 288,752 -0.03(-0.58%)
Aug 29, 2023 5.040 5.220 4.964 5.130 246,572 +0.08(+1.58%)
Aug 28, 2023 4.970 5.090 4.930 5.050 216,766 +0.08(+1.61%)
Aug 25, 2023 5.130 5.140 4.920 4.970 164,107 -0.17(-3.31%)
Aug 24, 2023 5.070 5.150 5.000 5.140 283,595 +0.01(+0.19%)
Aug 23, 2023 4.990 5.140 4.970 5.130 178,859 +0.15(+3.01%)
Aug 22, 2023 4.780 4.980 4.780 4.980 257,187 +0.21(+4.40%)
Aug 21, 2023 4.730 4.840 4.610 4.770 386,664 +0.04(+0.85%)
Aug 18, 2023 5.050 5.055 4.710 4.730 335,770 -0.42(-8.16%)
Aug 17, 2023 5.220 5.250 5.000 5.150 230,813 -0.03(-0.58%)
Aug 16, 2023 5.350 5.380 5.140 5.180 174,725 -0.03(-0.58%)
Aug 15, 2023 5.110 5.370 5.000 5.210 228,319 +0.03(+0.58%)
Aug 14, 2023 5.170 5.210 5.000 5.180 167,548 +0.04(+0.78%)
Aug 11, 2023 5.060 5.220 5.050 5.140 210,630 +0.01(+0.19%)
Aug 10, 2023 5.220 5.300 5.080 5.130 183,795 -0.06(-1.16%)
Aug 09, 2023 4.980 5.280 4.960 5.190 221,942 +0.15(+2.98%)
Aug 08, 2023 4.990 5.090 4.911 5.040 264,616 -0.10(-1.95%)
Aug 07, 2023 5.220 5.270 4.920 5.140 373,238 -0.08(-1.53%)
Aug 04, 2023 5.410 5.430 5.220 5.220 182,972 -0.19(-3.51%)
Aug 03, 2023 5.330 5.470 5.210 5.410 240,378 +0.02(+0.37%)
Aug 02, 2023 5.360 5.510 5.260 5.390 237,718 -0.16(-2.88%)
Aug 01, 2023 5.610 5.640 5.500 5.550 171,095 -0.16(-2.80%)
Jul 31, 2023 5.600 5.770 5.500 5.710 254,287 +0.12(+2.15%)
Jul 28, 2023 5.550 5.640 5.465 5.590 259,169 +0.17(+3.14%)
Jul 27, 2023 5.420 5.580 5.250 5.420 326,862 +0.17(+3.24%)
Jul 26, 2023 5.100 5.320 5.060 5.250 187,145 +0.13(+2.54%)
Jul 25, 2023 5.220 5.240 5.060 5.120 284,657 -0.09(-1.73%)
Jul 24, 2023 5.180 5.410 5.060 5.210 248,732 +0.02(+0.39%)
Jul 21, 2023 5.040 5.210 4.860 5.190 147,522 +0.15(+2.98%)
Jul 20, 2023 5.080 5.240 4.970 5.040 163,338 -0.12(-2.33%)
Jul 19, 2023 5.340 5.480 5.145 5.160 192,444 -0.11(-2.09%)
Jul 18, 2023 5.290 5.320 5.185 5.270 124,967 -0.05(-0.94%)
Jul 17, 2023 5.040 5.320 5.010 5.320 222,237 +0.22(+4.31%)
Jul 14, 2023 5.140 5.250 4.963 5.100 222,083 -0.03(-0.58%)
Jul 13, 2023 4.950 5.160 4.840 5.130 219,483 +0.22(+4.48%)
Jul 12, 2023 4.950 4.990 4.810 4.910 167,331 +0.01(+0.20%)
Jul 11, 2023 4.640 4.940 4.570 4.900 375,940 +0.30(+6.52%)
Jul 10, 2023 4.390 4.680 4.390 4.600 238,548 +0.20(+4.55%)
Jul 07, 2023 4.300 4.400 4.170 4.400 91,483 +0.13(+3.04%)
Jul 06, 2023 4.210 4.300 4.130 4.270 118,946 +0.01(+0.23%)
Jul 05, 2023 4.370 4.370 4.240 4.260 99,623 -0.15(-3.40%)
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.