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

Yalla Group Ltd ADR (NY: YALA )

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 03, 2023 3.550 3.788 3.550 3.680 119,412 +0.18(+5.14%)
Dec 30, 2022 3.570 3.605 3.500 3.500 98,512 -0.09(-2.51%)
Dec 29, 2022 3.500 3.740 3.470 3.590 495,212 +0.13(+3.76%)
Dec 28, 2022 3.400 3.650 3.400 3.460 287,704 +0.06(+1.76%)
Dec 27, 2022 3.440 3.510 3.400 3.400 146,814 -0.16(-4.49%)
Dec 23, 2022 3.550 3.590 3.480 3.560 82,988 +0.01(+0.28%)
Dec 22, 2022 3.710 3.820 3.510 3.550 74,916 -0.25(-6.58%)
Dec 21, 2022 3.700 3.840 3.690 3.800 266,019 +0.09(+2.43%)
Dec 20, 2022 3.500 3.870 3.490 3.710 339,040 +0.19(+5.40%)
Dec 19, 2022 3.440 3.640 3.430 3.520 79,855 +0.07(+2.03%)
Dec 16, 2022 3.570 3.670 3.450 3.450 226,721 -0.09(-2.54%)
Dec 15, 2022 3.910 3.930 3.530 3.540 332,361 -0.42(-10.61%)
Dec 14, 2022 3.930 4.020 3.740 3.960 209,230 +0.11(+2.86%)
Dec 13, 2022 3.910 3.950 3.730 3.850 224,440 +0.13(+3.49%)
Dec 12, 2022 3.950 3.950 3.720 3.720 141,101 -0.22(-5.58%)
Dec 09, 2022 3.980 3.990 3.870 3.940 219,405 -0.06(-1.50%)
Dec 08, 2022 3.730 4.080 3.700 4.000 516,388 +0.31(+8.40%)
Dec 07, 2022 3.650 3.733 3.610 3.690 169,891 +0.02(+0.54%)
Dec 06, 2022 4.010 4.040 3.610 3.670 388,519 -0.36(-8.93%)
Dec 05, 2022 3.910 4.200 3.872 4.030 696,803 +0.30(+8.04%)
Dec 02, 2022 3.610 3.780 3.610 3.730 162,381 +0.06(+1.63%)
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.