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 -0.050 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 4.690 4.730 4.680 4.700 137,008 -0.05(-1.05%)
Apr 29, 2024 4.690 4.799 4.680 4.750 150,997 +0.03(+0.64%)
Apr 26, 2024 4.720 4.770 4.670 4.720 200,654 +0.04(+0.85%)
Apr 25, 2024 4.670 4.690 4.635 4.680 94,220 -0.03(-0.64%)
Apr 24, 2024 4.720 4.784 4.670 4.710 204,670 +0.05(+1.07%)
Apr 23, 2024 4.690 4.730 4.650 4.660 214,390 +0.04(+0.87%)
Apr 22, 2024 4.520 4.690 4.480 4.620 220,904 +0.10(+2.21%)
Apr 19, 2024 4.580 4.640 4.490 4.520 394,770 -0.07(-1.53%)
Apr 18, 2024 4.620 4.680 4.580 4.590 66,251 -0.04(-0.86%)
Apr 17, 2024 4.700 4.730 4.580 4.630 141,781 -0.03(-0.64%)
Apr 16, 2024 4.740 4.755 4.640 4.660 302,485 -0.09(-1.89%)
Apr 15, 2024 4.800 4.845 4.750 4.750 178,541 -0.07(-1.45%)
Apr 12, 2024 4.860 4.915 4.790 4.820 144,022 -0.06(-1.23%)
Apr 11, 2024 4.790 4.880 4.770 4.880 192,283 +0.10(+2.09%)
Apr 10, 2024 4.810 4.845 4.775 4.780 152,444 -0.03(-0.62%)
Apr 09, 2024 4.900 4.900 4.810 4.810 131,059 -0.01(-0.21%)
Apr 08, 2024 4.860 4.880 4.805 4.820 166,415 -0.04(-0.82%)
Apr 05, 2024 4.830 4.930 4.830 4.860 133,549 +0.00(+0.00%)
Apr 04, 2024 4.850 4.930 4.820 4.860 307,659 +0.02(+0.41%)
Apr 03, 2024 4.780 4.860 4.760 4.840 168,410 +0.03(+0.62%)
Apr 02, 2024 4.900 4.900 4.790 4.810 195,108 -0.09(-1.84%)
Apr 01, 2024 4.810 4.956 4.810 4.900 158,315 +0.09(+1.87%)
Mar 28, 2024 4.770 4.805 4.805 4.810 174,944 +0.04(+0.84%)
Mar 27, 2024 4.800 4.820 4.730 4.770 128,753 +0.02(+0.42%)
Mar 26, 2024 4.740 4.790 4.730 4.750 115,979 +0.03(+0.64%)
Mar 25, 2024 4.800 4.800 4.720 4.720 219,913 -0.04(-0.84%)
Mar 22, 2024 4.760 4.809 4.750 4.760 193,372 -0.02(-0.42%)
Mar 21, 2024 4.850 4.860 4.780 4.780 289,385 -0.04(-0.83%)
Mar 20, 2024 4.770 4.870 4.730 4.820 230,379 +0.02(+0.42%)
Mar 19, 2024 4.820 4.820 4.750 4.800 363,463 -0.04(-0.83%)
Mar 18, 2024 4.900 4.920 4.800 4.840 280,633 +0.00(+0.00%)
Mar 15, 2024 4.800 4.880 4.700 4.840 569,910 +0.04(+0.83%)
Mar 14, 2024 5.110 5.145 4.790 4.800 632,015 -0.41(-7.87%)
Mar 13, 2024 5.180 5.300 5.180 5.210 258,179 +0.01(+0.19%)
Mar 12, 2024 5.480 5.540 5.160 5.200 686,276 -0.15(-2.80%)
Mar 11, 2024 5.490 5.510 5.350 5.350 414,326 -0.05(-0.93%)
Mar 08, 2024 5.440 5.528 5.360 5.400 232,310 -0.02(-0.37%)
Mar 07, 2024 5.300 5.470 5.300 5.420 346,292 +0.17(+3.24%)
Mar 06, 2024 5.180 5.300 5.160 5.250 440,555 +0.08(+1.55%)
Mar 05, 2024 5.120 5.220 5.100 5.170 196,948 +0.03(+0.58%)
Mar 04, 2024 5.170 5.180 5.110 5.140 229,605 -0.04(-0.77%)
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.