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

Yalla Group Ltd ADR (NY: YALA )

4.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 30, 2024 4.260 4.280 4.205 4.230 94,195 -0.07(-1.63%)
Oct 29, 2024 4.240 4.320 4.210 4.300 77,445 +0.04(+0.94%)
Oct 28, 2024 4.140 4.290 4.120 4.260 130,843 +0.13(+3.15%)
Oct 25, 2024 4.110 4.170 4.110 4.130 63,981 +0.00(+0.00%)
Oct 24, 2024 4.160 4.180 4.109 4.130 54,835 +0.00(+0.00%)
Oct 23, 2024 4.220 4.225 4.100 4.130 69,609 -0.11(-2.59%)
Oct 22, 2024 4.220 4.255 4.200 4.240 113,190 +0.04(+0.95%)
Oct 21, 2024 4.190 4.240 4.150 4.200 75,572 -0.03(-0.71%)
Oct 18, 2024 4.250 4.290 4.200 4.230 64,981 +0.01(+0.24%)
Oct 17, 2024 4.280 4.280 4.170 4.220 100,530 -0.06(-1.40%)
Oct 16, 2024 4.180 4.290 4.170 4.280 133,264 +0.11(+2.64%)
Oct 15, 2024 4.330 4.350 4.155 4.170 194,691 -0.19(-4.36%)
Oct 14, 2024 4.440 4.466 4.350 4.360 95,339 -0.09(-2.02%)
Oct 11, 2024 4.400 4.490 4.350 4.450 129,155 +0.02(+0.45%)
Oct 10, 2024 4.430 4.480 4.340 4.430 138,962 -0.04(-0.89%)
Oct 09, 2024 4.470 4.500 4.401 4.470 147,995 -0.05(-1.11%)
Oct 08, 2024 4.590 4.590 4.460 4.520 185,852 -0.18(-3.83%)
Oct 07, 2024 4.760 4.770 4.550 4.700 230,904 -0.04(-0.84%)
Oct 04, 2024 4.940 4.950 4.670 4.740 338,604 -0.15(-3.07%)
Oct 03, 2024 4.760 4.900 4.630 4.890 465,585 +0.01(+0.20%)
Oct 02, 2024 4.690 4.880 4.625 4.880 754,898 +0.33(+7.25%)
Oct 01, 2024 4.570 4.575 4.370 4.550 304,263 +0.01(+0.22%)
Sep 30, 2024 4.550 4.700 4.475 4.540 429,719 +0.08(+1.79%)
Sep 27, 2024 4.450 4.545 4.420 4.460 196,651 +0.03(+0.68%)
Sep 26, 2024 4.370 4.430 4.320 4.430 207,719 +0.19(+4.48%)
Sep 25, 2024 4.240 4.280 4.213 4.240 149,283 +0.00(+0.00%)
Sep 24, 2024 4.220 4.280 4.210 4.240 133,110 +0.08(+1.92%)
Sep 23, 2024 4.210 4.238 4.150 4.160 102,318 -0.02(-0.48%)
Sep 20, 2024 4.160 4.180 4.110 4.180 143,216 +0.01(+0.24%)
Sep 19, 2024 4.180 4.201 4.150 4.170 137,911 +0.04(+0.97%)
Sep 18, 2024 4.210 4.210 4.070 4.130 151,090 -0.07(-1.67%)
Sep 17, 2024 4.180 4.240 4.126 4.200 161,864 +0.02(+0.48%)
Sep 16, 2024 4.130 4.180 4.105 4.180 147,345 +0.04(+0.97%)
Sep 13, 2024 4.180 4.185 4.130 4.140 117,119 -0.03(-0.72%)
Sep 12, 2024 4.290 4.290 4.160 4.170 558,088 -0.13(-3.02%)
Sep 11, 2024 4.020 4.310 4.020 4.300 702,860 +0.21(+5.13%)
Sep 10, 2024 4.100 4.125 4.000 4.090 470,612 +0.00(+0.00%)
Sep 09, 2024 4.100 4.100 4.020 4.090 337,284 +0.00(+0.00%)
Sep 06, 2024 4.090 4.100 3.995 4.090 402,206 -0.01(-0.24%)
Sep 05, 2024 4.050 4.170 4.040 4.100 469,969 +0.04(+0.99%)
Sep 04, 2024 3.920 4.075 3.910 4.060 415,274 +0.11(+2.78%)
Sep 03, 2024 4.090 4.090 3.930 3.950 387,123 -0.14(-3.42%)
Aug 30, 2024 4.150 4.170 4.020 4.090 283,199 +0.01(+0.25%)
Aug 29, 2024 4.060 4.170 4.030 4.080 276,551 +0.02(+0.49%)
Aug 28, 2024 3.990 4.090 3.890 4.060 450,166 +0.07(+1.75%)
Aug 27, 2024 4.050 4.100 3.980 3.990 199,851 -0.09(-2.21%)
Aug 26, 2024 3.970 4.130 3.948 4.080 479,220 +0.13(+3.29%)
Aug 23, 2024 3.850 3.960 3.830 3.950 190,686 +0.14(+3.67%)
Aug 22, 2024 3.800 3.840 3.765 3.810 383,032 +0.03(+0.79%)
Aug 21, 2024 3.790 3.820 3.730 3.780 237,873 +0.00(+0.00%)
Aug 20, 2024 3.850 3.870 3.775 3.780 390,781 -0.07(-1.82%)
Aug 19, 2024 3.780 3.860 3.750 3.850 394,232 +0.10(+2.67%)
Aug 16, 2024 3.800 3.800 3.730 3.750 310,215 -0.04(-1.06%)
Aug 15, 2024 3.780 3.825 3.760 3.790 174,757 +0.02(+0.53%)
Aug 14, 2024 3.800 3.820 3.720 3.770 151,208 -0.03(-0.79%)
Aug 13, 2024 3.860 3.880 3.770 3.800 221,865 -0.06(-1.55%)
Aug 12, 2024 3.870 3.910 3.820 3.860 144,549 -0.01(-0.26%)
Aug 09, 2024 3.850 3.970 3.815 3.870 68,335 +0.02(+0.52%)
Aug 08, 2024 3.830 3.939 3.790 3.850 153,217 +0.03(+0.79%)
Aug 07, 2024 3.950 3.974 3.810 3.820 165,872 -0.09(-2.30%)
Aug 06, 2024 3.930 3.970 3.810 3.910 174,849 +0.12(+3.17%)
Aug 05, 2024 3.730 3.860 3.710 3.790 210,375 -0.19(-4.77%)
Aug 02, 2024 4.040 4.057 3.950 3.980 205,074 -0.18(-4.33%)
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.