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, 2023 4.380 4.380 3.970 4.210 557,857 -0.17(-3.88%)
May 30, 2023 4.010 4.400 3.922 4.380 580,944 +0.38(+9.50%)
May 26, 2023 3.970 4.085 3.950 4.000 217,644 +0.03(+0.76%)
May 25, 2023 3.960 4.080 3.900 3.970 227,305 -0.01(-0.25%)
May 24, 2023 4.010 4.020 3.963 3.980 105,710 -0.04(-1.00%)
May 23, 2023 4.190 4.200 4.010 4.020 133,915 -0.19(-4.51%)
May 22, 2023 3.950 4.250 3.913 4.210 469,086 +0.29(+7.40%)
May 19, 2023 3.940 3.980 3.900 3.920 169,213 -0.02(-0.51%)
May 18, 2023 4.000 4.000 3.910 3.940 235,564 -0.06(-1.50%)
May 17, 2023 3.810 4.050 3.780 4.000 269,888 +0.16(+4.17%)
May 16, 2023 3.660 3.910 3.550 3.840 170,896 +0.03(+0.79%)
May 15, 2023 3.840 3.880 3.730 3.810 124,908 +0.07(+1.87%)
May 12, 2023 3.680 3.770 3.670 3.740 81,699 -0.01(-0.27%)
May 11, 2023 3.730 3.800 3.670 3.750 123,282 +0.06(+1.63%)
May 10, 2023 3.730 3.740 3.650 3.690 99,103 -0.02(-0.54%)
May 09, 2023 3.600 3.740 3.600 3.710 81,119 +0.05(+1.37%)
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%)
May 01, 2023 3.580 3.680 3.563 3.600 32,875 +0.02(+0.56%)
Apr 28, 2023 3.650 3.701 3.580 3.580 135,185 -0.06(-1.65%)
Apr 27, 2023 3.760 3.760 3.610 3.640 74,409 -0.06(-1.62%)
Apr 26, 2023 3.710 3.760 3.610 3.700 80,981 +0.03(+0.82%)
Apr 25, 2023 3.550 3.690 3.530 3.670 36,579 +0.10(+2.80%)
Apr 24, 2023 3.550 3.600 3.530 3.570 95,059 -0.07(-1.92%)
Apr 21, 2023 3.680 3.734 3.520 3.640 190,698 -0.01(-0.27%)
Apr 20, 2023 3.850 3.900 3.590 3.650 245,551 -0.25(-6.41%)
Apr 19, 2023 3.850 3.900 3.750 3.900 133,141 -0.03(-0.76%)
Apr 18, 2023 3.890 3.940 3.850 3.930 67,787 +0.05(+1.29%)
Apr 17, 2023 3.920 3.970 3.870 3.880 66,754 -0.07(-1.77%)
Apr 14, 2023 3.880 3.950 3.870 3.950 41,967 +0.02(+0.51%)
Apr 13, 2023 3.920 3.980 3.870 3.930 52,139 +0.04(+1.03%)
Apr 12, 2023 3.910 3.930 3.816 3.890 48,704 +0.01(+0.26%)
Apr 11, 2023 3.870 3.960 3.840 3.880 59,013 -0.05(-1.27%)
Apr 10, 2023 3.870 3.940 3.830 3.930 43,117 +0.03(+0.77%)
Apr 06, 2023 3.880 3.920 3.802 3.900 27,635 +0.01(+0.26%)
Apr 05, 2023 3.890 3.900 3.770 3.890 100,788 -0.02(-0.51%)
Apr 04, 2023 3.900 3.910 3.850 3.910 45,969 +0.00(+0.00%)
Apr 03, 2023 3.940 3.962 3.840 3.910 59,149 -0.03(-0.76%)
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%)
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.