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 (%)
Mar 31, 2023 3.930 3.990 3.880 3.940 94,454 +0.03(+0.77%)
Mar 30, 2023 3.840 4.090 3.820 3.910 157,139 +0.09(+2.36%)
Mar 29, 2023 3.880 3.925 3.780 3.820 113,025 -0.05(-1.29%)
Mar 28, 2023 3.930 3.940 3.815 3.870 53,312 -0.06(-1.53%)
Mar 27, 2023 3.800 3.970 3.760 3.930 115,890 +0.12(+3.15%)
Mar 24, 2023 3.820 3.830 3.710 3.810 94,002 -0.03(-0.78%)
Mar 23, 2023 3.820 3.890 3.750 3.840 136,470 +0.13(+3.50%)
Mar 22, 2023 3.800 3.820 3.640 3.710 75,073 -0.08(-2.11%)
Mar 21, 2023 3.680 3.820 3.620 3.790 93,946 +0.19(+5.28%)
Mar 20, 2023 3.640 3.700 3.540 3.600 83,028 -0.05(-1.37%)
Mar 17, 2023 3.810 3.880 3.620 3.650 135,338 -0.20(-5.19%)
Mar 16, 2023 3.520 3.900 3.520 3.850 248,973 +0.28(+7.84%)
Mar 15, 2023 3.750 3.750 3.560 3.570 208,356 -0.24(-6.30%)
Mar 14, 2023 3.850 3.980 3.700 3.810 352,865 -0.18(-4.51%)
Mar 13, 2023 4.000 4.110 3.810 3.990 205,450 +0.14(+3.64%)
Mar 10, 2023 3.780 3.950 3.760 3.850 81,040 +0.04(+1.05%)
Mar 09, 2023 3.950 4.010 3.810 3.810 122,037 -0.17(-4.27%)
Mar 08, 2023 3.990 4.030 3.940 3.980 62,978 -0.02(-0.50%)
Mar 07, 2023 4.000 4.044 3.930 4.000 98,781 -0.02(-0.50%)
Mar 06, 2023 4.200 4.250 3.970 4.020 157,694 -0.24(-5.63%)
Mar 03, 2023 4.190 4.370 4.190 4.260 53,804 +0.08(+1.91%)
Mar 02, 2023 4.170 4.220 4.080 4.180 103,575 -0.03(-0.71%)
Mar 01, 2023 4.410 4.410 4.180 4.210 65,191 -0.14(-3.22%)
Feb 28, 2023 4.320 4.430 4.274 4.350 61,386 +0.04(+0.93%)
Feb 27, 2023 4.380 4.470 4.290 4.310 95,010 -0.02(-0.46%)
Feb 24, 2023 4.510 4.510 4.210 4.330 152,153 -0.28(-6.07%)
Feb 23, 2023 4.610 4.800 4.510 4.610 59,485 +0.05(+1.10%)
Feb 22, 2023 4.560 4.660 4.483 4.560 105,103 +0.00(+0.00%)
Feb 21, 2023 4.830 4.830 4.510 4.560 289,906 -0.30(-6.17%)
Feb 17, 2023 4.850 4.910 4.720 4.860 208,351 +0.07(+1.46%)
Feb 16, 2023 5.160 5.160 4.780 4.790 152,199 -0.38(-7.35%)
Feb 15, 2023 4.950 5.250 4.900 5.170 254,083 +0.27(+5.51%)
Feb 14, 2023 4.870 5.020 4.870 4.900 63,046 +0.00(+0.00%)
Feb 13, 2023 4.870 5.040 4.810 4.900 149,637 +0.11(+2.30%)
Feb 10, 2023 5.050 5.050 4.770 4.790 193,560 -0.30(-5.89%)
Feb 09, 2023 5.040 5.180 5.031 5.090 275,728 +0.09(+1.80%)
Feb 08, 2023 4.950 5.048 4.910 5.000 79,394 +0.04(+0.81%)
Feb 07, 2023 5.020 5.040 4.840 4.960 111,507 -0.06(-1.20%)
Feb 06, 2023 4.790 5.090 4.730 5.020 178,448 +0.21(+4.37%)
Feb 03, 2023 5.130 5.290 4.790 4.810 211,045 -0.41(-7.85%)
Feb 02, 2023 5.300 5.490 5.070 5.220 365,133 -0.06(-1.14%)
Feb 01, 2023 4.770 5.360 4.770 5.280 462,513 +0.53(+11.16%)
Jan 31, 2023 4.700 5.025 4.675 4.750 238,511 +0.02(+0.42%)
Jan 30, 2023 5.210 5.270 4.580 4.730 780,160 -0.69(-12.73%)
Jan 27, 2023 5.460 5.460 5.200 5.420 187,402 -0.03(-0.55%)
Jan 26, 2023 4.910 5.570 4.910 5.450 638,843 +0.61(+12.60%)
Jan 25, 2023 4.890 4.890 4.630 4.840 150,265 +0.04(+0.83%)
Jan 24, 2023 4.360 5.150 4.270 4.800 619,584 +0.47(+10.85%)
Jan 23, 2023 4.440 4.490 4.295 4.330 174,314 -0.12(-2.70%)
Jan 20, 2023 4.200 4.490 4.151 4.450 170,547 +0.29(+6.97%)
Jan 19, 2023 4.120 4.240 4.120 4.160 30,707 +0.03(+0.73%)
Jan 18, 2023 4.320 4.320 4.104 4.130 49,869 -0.18(-4.18%)
Jan 17, 2023 4.470 4.470 4.210 4.310 100,969 -0.15(-3.36%)
Jan 13, 2023 4.540 4.560 4.420 4.460 94,622 -0.03(-0.67%)
Jan 12, 2023 4.390 4.538 4.220 4.490 153,006 +0.07(+1.58%)
Jan 11, 2023 4.290 4.461 4.230 4.420 121,908 +0.15(+3.51%)
Jan 10, 2023 4.210 4.345 4.120 4.270 139,278 +0.19(+4.66%)
Jan 09, 2023 4.530 4.680 4.070 4.080 283,217 -0.43(-9.53%)
Jan 06, 2023 4.180 4.510 4.180 4.510 380,785 +0.38(+9.20%)
Jan 05, 2023 3.980 4.250 3.863 4.130 246,641 +0.13(+3.25%)
Jan 04, 2023 3.750 4.150 3.730 4.000 223,605 +0.32(+8.70%)
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.