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 (%)
May 31, 2022 3.860 3.880 3.700 3.700 379,630 -0.06(-1.60%)
May 27, 2022 3.590 3.780 3.560 3.760 212,871 +0.23(+6.52%)
May 26, 2022 3.300 3.570 3.190 3.530 271,000 +0.23(+6.97%)
May 25, 2022 3.270 3.390 3.260 3.300 177,759 +0.02(+0.61%)
May 24, 2022 3.410 3.410 3.200 3.280 326,451 -0.21(-6.02%)
May 23, 2022 3.450 3.510 3.320 3.490 227,787 +0.03(+0.87%)
May 20, 2022 3.820 3.820 3.360 3.460 400,356 -0.28(-7.49%)
May 19, 2022 3.760 3.870 3.700 3.740 220,114 +0.01(+0.27%)
May 18, 2022 3.670 3.900 3.660 3.730 220,436 -0.02(-0.53%)
May 17, 2022 3.630 3.940 3.610 3.750 694,309 +0.26(+7.45%)
May 16, 2022 3.560 3.595 3.460 3.490 214,219 -0.04(-1.13%)
May 13, 2022 3.410 3.600 3.410 3.530 174,100 +0.17(+5.06%)
May 12, 2022 3.180 3.440 3.100 3.360 210,187 +0.09(+2.75%)
May 11, 2022 3.490 3.490 3.260 3.270 394,406 -0.19(-5.49%)
May 10, 2022 3.640 3.674 3.300 3.460 421,220 -0.10(-2.81%)
May 09, 2022 3.790 3.828 3.500 3.560 261,866 -0.33(-8.48%)
May 06, 2022 3.980 4.000 3.800 3.890 368,318 -0.15(-3.71%)
May 05, 2022 4.110 4.300 3.984 4.040 636,089 -0.17(-4.04%)
May 04, 2022 3.920 4.270 3.900 4.210 393,787 +0.23(+5.78%)
May 03, 2022 4.070 4.100 3.890 3.980 226,974 -0.11(-2.69%)
May 02, 2022 4.090 4.140 3.940 4.090 185,516 +0.00(+0.00%)
Apr 29, 2022 4.160 4.370 4.030 4.090 509,574 +0.18(+4.60%)
Apr 28, 2022 3.790 3.940 3.690 3.910 304,764 +0.22(+5.96%)
Apr 27, 2022 3.830 3.930 3.680 3.690 168,967 -0.10(-2.64%)
Apr 26, 2022 3.960 3.963 3.770 3.790 223,282 -0.15(-3.81%)
Apr 25, 2022 4.010 4.060 3.900 3.940 191,701 -0.11(-2.72%)
Apr 22, 2022 4.100 4.260 4.050 4.050 233,501 -0.06(-1.46%)
Apr 21, 2022 4.190 4.283 4.060 4.110 175,226 -0.02(-0.48%)
Apr 20, 2022 4.310 4.350 4.100 4.130 308,913 -0.16(-3.73%)
Apr 19, 2022 4.230 4.420 4.132 4.290 245,011 +0.01(+0.23%)
Apr 18, 2022 4.240 4.340 4.070 4.280 461,074 -0.02(-0.47%)
Apr 14, 2022 4.610 4.610 4.250 4.300 268,245 -0.30(-6.52%)
Apr 13, 2022 4.480 4.600 4.419 4.600 173,547 +0.18(+4.07%)
Apr 12, 2022 4.600 4.720 4.400 4.420 269,297 -0.09(-2.00%)
Apr 11, 2022 4.270 4.580 4.205 4.510 293,257 +0.04(+0.89%)
Apr 08, 2022 4.480 4.550 4.380 4.470 133,973 -0.05(-1.11%)
Apr 07, 2022 4.750 4.770 4.450 4.520 394,314 -0.29(-6.03%)
Apr 06, 2022 4.750 4.870 4.600 4.810 631,141 -0.08(-1.64%)
Apr 05, 2022 4.890 4.950 4.700 4.890 663,474 -0.02(-0.41%)
Apr 04, 2022 4.590 5.000 4.580 4.910 916,890 +0.42(+9.35%)
Apr 01, 2022 4.660 4.720 4.440 4.490 526,301 +0.01(+0.22%)
Mar 31, 2022 4.590 4.590 4.380 4.480 509,615 -0.13(-2.82%)
Mar 30, 2022 4.710 4.740 4.500 4.610 736,109 -0.14(-2.95%)
Mar 29, 2022 4.830 4.900 4.730 4.750 400,685 +0.03(+0.64%)
Mar 28, 2022 4.650 4.880 4.580 4.720 302,482 +0.11(+2.39%)
Mar 25, 2022 4.740 4.810 4.490 4.610 771,338 -0.21(-4.36%)
Mar 24, 2022 4.910 4.990 4.600 4.820 774,897 -0.06(-1.23%)
Mar 23, 2022 5.000 5.250 4.800 4.880 1,468,706 -0.24(-4.69%)
Mar 22, 2022 4.730 5.250 4.700 5.120 773,150 +0.34(+7.11%)
Mar 21, 2022 4.820 5.080 4.690 4.780 1,000,019 -0.19(-3.82%)
Mar 18, 2022 4.620 5.100 4.350 4.970 1,424,842 +0.34(+7.34%)
Mar 17, 2022 4.430 4.665 4.320 4.630 573,790 -0.04(-0.86%)
Mar 16, 2022 4.310 4.700 4.000 4.670 2,144,479 +0.83(+21.61%)
Mar 15, 2022 3.910 3.990 3.510 3.840 1,319,675 +0.14(+3.78%)
Mar 14, 2022 4.010 4.020 3.650 3.700 2,104,765 -0.67(-15.33%)
Mar 11, 2022 5.100 5.101 4.360 4.370 998,506 -0.68(-13.47%)
Mar 10, 2022 5.310 5.310 4.900 5.050 565,777 -0.38(-7.00%)
Mar 09, 2022 5.260 5.502 5.260 5.430 517,455 +0.32(+6.26%)
Mar 08, 2022 5.080 5.240 4.845 5.110 459,821 +0.06(+1.19%)
Mar 07, 2022 5.380 5.530 5.010 5.050 927,860 -0.36(-6.65%)
Mar 04, 2022 5.580 5.815 5.400 5.410 880,770 -0.24(-4.25%)
Mar 03, 2022 6.110 6.230 5.595 5.650 659,448 -0.45(-7.38%)
Mar 02, 2022 6.000 6.160 5.810 6.100 549,547 +0.15(+2.52%)
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.