Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yalla Group Ltd ADR
(NY:
YALA
)
4.090
+0.010 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
4.290
4.290
4.070
4.160
286,551
-0.13(-3.03%)
Jul 31, 2024
4.290
4.315
4.211
4.290
142,277
+0.05(+1.18%)
Jul 30, 2024
4.270
4.300
4.225
4.240
69,524
-0.04(-0.93%)
Jul 29, 2024
4.320
4.340
4.260
4.280
113,600
-0.03(-0.70%)
Jul 26, 2024
4.300
4.325
4.260
4.310
53,626
+0.02(+0.47%)
Jul 25, 2024
4.270
4.360
4.260
4.290
115,693
+0.00(+0.00%)
Jul 24, 2024
4.510
4.510
4.270
4.290
210,023
-0.14(-3.16%)
Jul 23, 2024
4.420
4.480
4.410
4.430
73,432
-0.02(-0.45%)
Jul 22, 2024
4.440
4.470
4.388
4.450
123,579
+0.04(+0.91%)
Jul 19, 2024
4.430
4.470
4.390
4.410
104,837
-0.04(-0.90%)
Jul 18, 2024
4.510
4.545
4.420
4.450
171,304
-0.11(-2.41%)
Jul 17, 2024
4.560
4.620
4.545
4.560
111,208
-0.06(-1.30%)
Jul 16, 2024
4.600
4.650
4.582
4.620
89,129
+0.01(+0.22%)
Jul 15, 2024
4.690
4.725
4.600
4.610
145,395
-0.09(-1.91%)
Jul 12, 2024
4.690
4.700
4.630
4.700
87,713
+0.01(+0.21%)
Jul 11, 2024
4.620
4.700
4.580
4.690
221,026
+0.13(+2.85%)
Jul 10, 2024
4.580
4.580
4.535
4.560
60,952
+0.01(+0.22%)
Jul 09, 2024
4.520
4.550
4.490
4.550
83,881
+0.03(+0.66%)
Jul 08, 2024
4.550
4.550
4.455
4.520
92,501
+0.01(+0.22%)
Jul 05, 2024
4.490
4.560
4.485
4.510
72,905
-0.02(-0.44%)
Jul 03, 2024
4.500
4.545
4.500
4.530
54,468
+0.03(+0.67%)
Jul 02, 2024
4.430
4.500
4.430
4.500
139,028
+0.04(+0.90%)
Jul 01, 2024
4.590
4.590
4.460
4.460
134,597
-0.09(-1.98%)
Jun 28, 2024
4.470
4.570
4.450
4.550
131,647
-0.03(-0.66%)
Jun 27, 2024
4.650
4.650
4.540
4.580
149,447
-0.07(-1.51%)
Jun 26, 2024
4.580
4.670
4.530
4.650
180,236
+0.05(+1.09%)
Jun 25, 2024
4.510
4.600
4.495
4.600
165,422
+0.08(+1.77%)
Jun 24, 2024
4.450
4.560
4.450
4.520
361,448
+0.07(+1.57%)
Jun 21, 2024
4.430
4.550
4.420
4.450
322,362
+0.04(+0.91%)
Jun 20, 2024
4.410
4.435
4.390
4.410
113,237
-0.03(-0.68%)
Jun 18, 2024
4.510
4.520
4.420
4.440
157,110
-0.05(-1.11%)
Jun 17, 2024
4.580
4.580
4.490
4.490
378,490
-0.10(-2.18%)
Jun 14, 2024
4.610
4.665
4.560
4.590
353,582
-0.07(-1.50%)
Jun 13, 2024
4.580
4.685
4.580
4.660
337,332
+0.06(+1.30%)
Jun 12, 2024
4.680
4.745
4.580
4.600
359,233
-0.05(-1.08%)
Jun 11, 2024
4.610
4.650
4.590
4.650
270,873
+0.03(+0.65%)
Jun 10, 2024
4.610
4.650
4.610
4.620
89,309
-0.02(-0.43%)
Jun 07, 2024
4.660
4.660
4.610
4.640
161,811
-0.02(-0.43%)
Jun 06, 2024
4.730
4.780
4.660
4.660
186,658
-0.10(-2.10%)
Jun 05, 2024
4.710
4.790
4.700
4.760
214,469
+0.06(+1.28%)
Jun 04, 2024
4.700
4.720
4.620
4.700
212,327
+0.00(+0.00%)
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
.