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 (%)
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%)
Jul 03, 2023 4.360 4.450 4.350 4.410 82,980 +0.05(+1.15%)
Jun 30, 2023 4.380 4.420 4.310 4.360 105,908 +0.00(+0.00%)
Jun 29, 2023 4.370 4.410 4.335 4.360 73,115 -0.01(-0.23%)
Jun 28, 2023 4.200 4.370 4.170 4.370 172,953 +0.16(+3.80%)
Jun 27, 2023 4.150 4.225 4.130 4.210 124,501 +0.09(+2.18%)
Jun 26, 2023 4.100 4.200 4.100 4.120 68,031 +0.00(+0.00%)
Jun 23, 2023 4.190 4.190 4.110 4.120 135,987 -0.09(-2.14%)
Jun 22, 2023 4.150 4.300 4.140 4.210 170,743 +0.03(+0.72%)
Jun 21, 2023 4.250 4.270 4.070 4.180 229,307 -0.10(-2.34%)
Jun 20, 2023 4.350 4.406 4.220 4.280 235,045 -0.08(-1.83%)
Jun 16, 2023 4.400 4.490 4.340 4.360 262,153 -0.10(-2.24%)
Jun 15, 2023 4.460 4.500 4.420 4.460 148,381 +0.80(+21.86%)
May 08, 2023 3.620 3.730 3.560 3.660 59,401 +0.06(+1.67%)
May 05, 2023 3.410 3.630 3.410 3.600 76,038 +0.18(+5.26%)
May 04, 2023 3.560 3.580 3.410 3.420 77,693 -0.13(-3.66%)
May 03, 2023 3.560 3.680 3.510 3.550 52,010 +0.00(+0.00%)
May 02, 2023 3.580 3.590 3.510 3.550 72,382 -0.05(-1.39%)
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.