Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yalla Group Ltd ADR (NY: YALA )

4.910 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 5.340 5.390 5.261 5.370 94,674 -0.03(-0.56%)
Oct 30, 2023 5.350 5.470 5.330 5.400 92,935 +0.09(+1.69%)
Oct 27, 2023 5.410 5.461 5.285 5.310 103,695 -0.01(-0.19%)
Oct 26, 2023 5.320 5.390 5.280 5.320 90,243 -0.02(-0.37%)
Oct 25, 2023 5.490 5.490 5.285 5.340 85,589 -0.12(-2.20%)
Oct 24, 2023 5.260 5.470 5.260 5.460 138,982 +0.21(+4.00%)
Oct 23, 2023 5.120 5.260 5.100 5.250 154,045 +0.08(+1.55%)
Oct 20, 2023 5.200 5.290 5.130 5.170 258,677 -0.08(-1.52%)
Oct 19, 2023 5.200 5.330 5.090 5.250 170,344 -0.03(-0.57%)
Oct 18, 2023 5.300 5.329 5.220 5.280 107,248 -0.07(-1.31%)
Oct 17, 2023 5.140 5.360 5.140 5.350 180,940 +0.15(+2.88%)
Oct 16, 2023 5.140 5.240 5.105 5.200 105,327 +0.07(+1.36%)
Oct 13, 2023 5.080 5.180 5.080 5.130 142,452 -0.01(-0.19%)
Oct 12, 2023 5.400 5.404 5.100 5.140 166,348 -0.25(-4.64%)
Oct 11, 2023 5.300 5.430 5.290 5.390 310,554 +0.08(+1.51%)
Oct 10, 2023 5.130 5.320 5.130 5.310 154,114 +0.16(+3.11%)
Oct 09, 2023 5.050 5.180 5.000 5.150 188,153 -0.04(-0.77%)
Oct 06, 2023 5.020 5.230 5.020 5.190 87,434 +0.13(+2.57%)
Oct 05, 2023 5.030 5.060 4.970 5.060 90,638 -0.05(-0.98%)
Oct 04, 2023 5.130 5.140 5.010 5.110 83,765 -0.02(-0.39%)
Oct 03, 2023 5.190 5.260 5.100 5.130 100,947 -0.13(-2.47%)
Oct 02, 2023 5.230 5.268 5.140 5.260 136,715 +0.02(+0.38%)
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%)
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.