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

Yalla Group Ltd ADR (NY: YALA )

4.700 -0.090 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 5.930 6.040 5.840 6.010 580,880 +0.16(+2.74%)
Nov 29, 2023 5.850 6.060 5.790 5.850 582,544 +0.00(+0.00%)
Nov 28, 2023 5.730 5.875 5.620 5.850 399,282 +0.15(+2.63%)
Nov 27, 2023 5.730 5.750 5.560 5.700 557,802 +0.00(+0.00%)
Nov 24, 2023 6.050 6.050 5.650 5.700 300,234 -0.24(-4.04%)
Nov 22, 2023 5.770 5.990 5.740 5.940 249,173 +0.22(+3.85%)
Nov 21, 2023 6.100 6.120 5.640 5.720 463,200 -0.62(-9.78%)
Nov 20, 2023 6.260 6.378 5.880 6.340 467,473 +0.26(+4.28%)
Nov 17, 2023 5.790 6.090 5.772 6.080 169,187 +0.31(+5.37%)
Nov 16, 2023 5.860 5.908 5.750 5.770 96,442 -0.13(-2.20%)
Nov 15, 2023 5.660 5.950 5.660 5.900 114,388 +0.24(+4.24%)
Nov 14, 2023 5.710 5.760 5.600 5.660 114,464 +0.10(+1.80%)
Nov 13, 2023 5.540 5.630 5.460 5.560 75,322 +0.00(+0.00%)
Nov 10, 2023 5.690 5.690 5.410 5.560 141,122 -0.10(-1.77%)
Nov 09, 2023 5.720 5.830 5.640 5.660 88,511 -0.08(-1.39%)
Nov 08, 2023 5.930 5.930 5.710 5.740 98,286 -0.16(-2.71%)
Nov 07, 2023 5.630 5.930 5.612 5.900 165,311 +0.22(+3.87%)
Nov 06, 2023 5.870 5.870 5.550 5.680 161,583 -0.05(-0.87%)
Nov 03, 2023 5.680 5.810 5.680 5.730 154,562 +0.05(+0.88%)
Nov 02, 2023 5.460 5.680 5.390 5.680 193,848 +0.30(+5.58%)
Nov 01, 2023 5.420 5.420 5.260 5.380 104,549 +0.01(+0.19%)
Oct 31, 2023 5.340 5.390 5.261 5.370 94,674 -0.03(-0.56%)
Oct 30, 2023 5.350 5.470 5.330 5.400 92,935 +0.09(+1.69%)
Oct 27, 2023 5.410 5.461 5.285 5.310 103,695 -0.01(-0.19%)
Oct 26, 2023 5.320 5.390 5.280 5.320 90,243 -0.02(-0.37%)
Oct 25, 2023 5.490 5.490 5.285 5.340 85,589 -0.12(-2.20%)
Oct 24, 2023 5.260 5.470 5.260 5.460 138,982 +0.21(+4.00%)
Oct 23, 2023 5.120 5.260 5.100 5.250 154,045 +0.08(+1.55%)
Oct 20, 2023 5.200 5.290 5.130 5.170 258,677 -0.08(-1.52%)
Oct 19, 2023 5.200 5.330 5.090 5.250 170,344 -0.03(-0.57%)
Oct 18, 2023 5.300 5.329 5.220 5.280 107,248 -0.07(-1.31%)
Oct 17, 2023 5.140 5.360 5.140 5.350 180,940 +0.15(+2.88%)
Oct 16, 2023 5.140 5.240 5.105 5.200 105,327 +0.07(+1.36%)
Oct 13, 2023 5.080 5.180 5.080 5.130 142,452 -0.01(-0.19%)
Oct 12, 2023 5.400 5.404 5.100 5.140 166,348 -0.25(-4.64%)
Oct 11, 2023 5.300 5.430 5.290 5.390 310,554 +0.08(+1.51%)
Oct 10, 2023 5.130 5.320 5.130 5.310 154,114 +0.16(+3.11%)
Oct 09, 2023 5.050 5.180 5.000 5.150 188,153 -0.04(-0.77%)
Oct 06, 2023 5.020 5.230 5.020 5.190 87,434 +0.13(+2.57%)
Oct 05, 2023 5.030 5.060 4.970 5.060 90,638 -0.05(-0.98%)
Oct 04, 2023 5.130 5.140 5.010 5.110 83,765 -0.02(-0.39%)
Oct 03, 2023 5.190 5.260 5.100 5.130 100,947 -0.13(-2.47%)
Oct 02, 2023 5.230 5.268 5.140 5.260 136,715 +0.02(+0.38%)
Sep 29, 2023 5.180 5.373 5.175 5.240 219,232 +0.12(+2.34%)
Sep 28, 2023 5.100 5.150 5.068 5.120 53,552 +0.00(+0.00%)
Sep 27, 2023 4.940 5.130 4.940 5.120 107,257 +0.18(+3.64%)
Sep 26, 2023 4.990 5.010 4.860 4.940 243,392 -0.17(-3.33%)
Sep 25, 2023 5.060 5.160 5.080 5.110 80,678 -0.02(-0.39%)
Sep 22, 2023 5.150 5.190 5.110 5.130 68,737 +0.03(+0.59%)
Sep 21, 2023 5.280 5.310 5.040 5.100 254,379 -0.22(-4.14%)
Sep 20, 2023 5.180 5.470 5.103 5.320 330,663 +0.16(+3.10%)
Sep 19, 2023 5.050 5.190 5.050 5.160 442,178 +0.10(+1.98%)
Sep 18, 2023 5.130 5.130 5.050 5.060 240,631 -0.08(-1.56%)
Sep 15, 2023 5.120 5.150 4.990 5.140 420,491 +0.03(+0.59%)
Sep 14, 2023 5.160 5.160 5.050 5.110 1,658,715 +0.02(+0.39%)
Sep 13, 2023 5.050 5.130 4.980 5.090 238,172 +0.03(+0.59%)
Sep 12, 2023 5.090 5.195 5.060 5.060 191,991 -0.06(-1.17%)
Sep 11, 2023 5.090 5.210 5.090 5.120 255,196 -0.02(-0.39%)
Sep 08, 2023 5.030 5.195 4.947 5.140 277,569 +0.14(+2.80%)
Sep 07, 2023 5.000 5.070 4.830 5.000 450,018 -0.08(-1.57%)
Sep 06, 2023 5.010 5.100 4.930 5.080 359,308 +0.07(+1.40%)
Sep 05, 2023 5.110 5.110 4.850 5.010 404,586 -0.16(-3.09%)
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.