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 (%)
Oct 29, 2021 6.590 6.590 6.300 6.420 668,523 -0.21(-3.17%)
Oct 28, 2021 6.380 6.665 6.260 6.630 387,921 +0.25(+3.92%)
Oct 27, 2021 6.550 6.660 6.380 6.380 357,434 -0.18(-2.74%)
Oct 26, 2021 6.700 6.530 6.560 362,736 -0.22(-3.24%)
Oct 25, 2021 6.880 6.935 6.600 6.780 423,850 -0.03(-0.44%)
Oct 22, 2021 6.880 6.950 6.510 6.810 1,022,773 -0.14(-2.01%)
Oct 21, 2021 6.960 7.130 6.850 6.950 507,097 -0.02(-0.29%)
Oct 20, 2021 7.030 7.250 6.700 6.970 1,425,406 +0.04(+0.58%)
Oct 19, 2021 6.580 7.080 6.580 6.930 910,826 +0.44(+6.78%)
Oct 18, 2021 6.900 6.982 6.340 6.490 1,585,048 -0.47(-6.75%)
Oct 15, 2021 7.120 7.280 6.940 6.960 487,283 -0.18(-2.52%)
Oct 14, 2021 7.460 7.478 7.120 7.140 471,119 -0.32(-4.29%)
Oct 13, 2021 7.330 7.500 7.120 7.460 529,092 +0.12(+1.63%)
Oct 12, 2021 7.530 7.740 7.220 7.340 811,715 -0.11(-1.48%)
Oct 11, 2021 7.390 7.790 7.350 7.450 932,397 +0.14(+1.92%)
Oct 08, 2021 7.510 7.560 7.150 7.310 881,157 -0.17(-2.27%)
Oct 07, 2021 7.200 7.620 7.200 7.480 1,358,584 +0.43(+6.10%)
Oct 06, 2021 7.250 7.430 7.030 7.050 742,130 -0.33(-4.47%)
Oct 05, 2021 7.230 7.508 7.150 7.380 326,884 +0.11(+1.51%)
Oct 04, 2021 7.570 7.600 7.180 7.270 1,000,100 -0.35(-4.59%)
Oct 01, 2021 7.670 7.840 7.350 7.620 1,336,536 +0.03(+0.40%)
Sep 30, 2021 7.450 7.716 6.970 7.590 2,507,047 +0.23(+3.12%)
Sep 29, 2021 7.200 7.630 6.820 7.360 7,181,217 +0.19(+2.65%)
Sep 28, 2021 7.430 7.450 7.020 7.170 770,366 -0.31(-4.14%)
Sep 27, 2021 7.600 7.610 7.300 7.480 470,684 -0.18(-2.35%)
Sep 24, 2021 7.740 7.810 7.630 7.660 546,356 -0.21(-2.67%)
Sep 23, 2021 8.000 8.000 7.700 7.870 512,636 -0.08(-1.01%)
Sep 22, 2021 7.670 8.000 7.580 7.950 828,110 +0.25(+3.25%)
Sep 21, 2021 7.890 8.150 7.650 7.700 680,030 -0.14(-1.79%)
Sep 20, 2021 8.180 8.200 7.710 7.840 1,018,410 -0.50(-6.00%)
Sep 17, 2021 8.460 8.460 8.220 8.340 547,631 -0.05(-0.60%)
Sep 16, 2021 8.450 8.490 8.220 8.390 488,917 -0.12(-1.41%)
Sep 15, 2021 8.690 8.700 8.300 8.510 911,154 -0.20(-2.30%)
Sep 14, 2021 9.250 9.250 8.650 8.710 1,179,502 -0.46(-5.02%)
Sep 13, 2021 9.510 9.520 8.930 9.170 734,952 -0.39(-4.08%)
Sep 10, 2021 10.13 10.36 9.560 9.560 779,010 -0.55(-5.44%)
Sep 09, 2021 9.740 10.19 9.720 10.11 1,304,171 +0.31(+3.16%)
Sep 08, 2021 10.12 10.25 9.690 9.800 714,527 -0.37(-3.64%)
Sep 07, 2021 10.20 10.62 10.10 10.17 1,196,574 +0.15(+1.50%)
Sep 03, 2021 10.00 10.43 9.920 10.02 688,342 +0.13(+1.31%)
Sep 02, 2021 10.07 10.22 9.790 9.890 830,566 -0.21(-2.08%)
Sep 01, 2021 10.24 10.30 9.820 10.10 1,173,658 -0.06(-0.59%)
Aug 31, 2021 9.880 10.22 9.820 10.16 570,376 +0.27(+2.73%)
Aug 30, 2021 9.960 10.04 9.430 9.890 747,815 +0.00(+0.00%)
Aug 27, 2021 9.880 10.18 9.700 9.890 559,505 +0.11(+1.12%)
Aug 26, 2021 9.980 10.29 9.630 9.780 694,162 -0.18(-1.81%)
Aug 25, 2021 10.04 10.05 9.810 9.960 583,497 -0.05(-0.50%)
Aug 24, 2021 10.15 10.50 9.900 10.01 1,075,691 +0.16(+1.62%)
Aug 23, 2021 9.530 10.02 9.410 9.850 646,711 +0.44(+4.68%)
Aug 20, 2021 9.140 9.520 9.030 9.410 1,268,840 +0.01(+0.11%)
Aug 19, 2021 9.710 10.04 9.310 9.400 969,474 -0.64(-6.37%)
Aug 18, 2021 9.950 10.24 9.800 10.04 976,446 +0.16(+1.62%)
Aug 17, 2021 9.780 10.15 9.554 9.880 1,454,175 -0.18(-1.79%)
Aug 16, 2021 10.20 10.60 9.840 10.06 1,495,144 -0.35(-3.36%)
Aug 13, 2021 10.76 10.97 10.35 10.41 860,271 -0.50(-4.58%)
Aug 12, 2021 10.74 11.00 10.50 10.91 953,567 -0.06(-0.55%)
Aug 11, 2021 10.98 11.10 10.58 10.97 1,203,872 -0.02(-0.18%)
Aug 10, 2021 13.41 13.41 10.95 10.99 5,303,861 -2.56(-18.89%)
Aug 09, 2021 12.85 13.65 12.85 13.55 1,280,821 +0.85(+6.69%)
Aug 06, 2021 13.03 13.22 12.67 12.70 547,995 -0.21(-1.63%)
Aug 05, 2021 12.57 13.25 12.44 12.91 855,932 +0.19(+1.49%)
Aug 04, 2021 12.97 13.45 12.64 12.72 1,032,755 -0.22(-1.70%)
Aug 03, 2021 13.36 13.40 12.63 12.94 456,757 -0.44(-3.29%)
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.