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

Yalla Group Ltd ADR (NY: YALA )

4.910 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 4.910 4.930 4.860 4.910 229,171 +0.00(+0.00%)
May 16, 2024 4.860 4.935 4.860 4.910 70,355 +0.01(+0.20%)
May 15, 2024 4.940 4.940 4.850 4.900 211,988 +0.01(+0.20%)
May 14, 2024 4.820 4.900 4.820 4.890 163,975 +0.06(+1.24%)
May 13, 2024 4.710 4.851 4.710 4.830 169,689 +0.11(+2.33%)
May 10, 2024 4.890 4.890 4.720 4.720 115,928 -0.16(-3.28%)
May 09, 2024 4.750 4.900 4.750 4.880 178,496 +0.13(+2.74%)
May 08, 2024 4.840 4.890 4.725 4.750 254,535 -0.15(-3.06%)
May 07, 2024 4.860 4.950 4.860 4.900 221,918 +0.02(+0.41%)
May 06, 2024 4.820 4.920 4.820 4.880 141,410 +0.08(+1.67%)
May 03, 2024 4.890 4.890 4.790 4.800 169,368 -0.06(-1.23%)
May 02, 2024 4.840 4.880 4.780 4.860 126,754 +0.10(+2.10%)
May 01, 2024 4.670 4.810 4.670 4.760 143,251 +0.06(+1.28%)
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%)
Mar 01, 2024 5.140 5.236 5.120 5.180 240,797 +0.06(+1.17%)
Feb 29, 2024 5.070 5.160 5.050 5.120 215,148 +0.06(+1.19%)
Feb 28, 2024 5.140 5.170 5.050 5.060 245,923 -0.08(-1.56%)
Feb 27, 2024 5.090 5.200 5.080 5.140 382,621 +0.05(+0.98%)
Feb 26, 2024 5.010 5.090 4.990 5.090 235,935 +0.05(+0.99%)
Feb 23, 2024 4.910 5.130 4.910 5.040 266,515 +0.12(+2.44%)
Feb 22, 2024 4.910 4.935 4.880 4.920 284,062 +0.06(+1.23%)
Feb 21, 2024 4.870 4.931 4.805 4.860 289,278 -0.02(-0.41%)
Feb 20, 2024 4.860 4.930 4.760 4.880 493,231 -0.02(-0.41%)
Feb 16, 2024 4.800 4.970 4.800 4.900 419,526 +0.05(+1.03%)
Feb 15, 2024 4.820 4.915 4.820 4.850 301,279 +0.03(+0.62%)
Feb 14, 2024 4.730 4.840 4.730 4.820 241,065 +0.11(+2.34%)
Feb 13, 2024 4.760 4.810 4.710 4.710 287,503 -0.11(-2.28%)
Feb 12, 2024 4.830 4.925 4.830 4.820 310,149 -0.03(-0.62%)
Feb 09, 2024 4.850 4.920 4.830 4.850 357,413 +0.04(+0.83%)
Feb 08, 2024 4.680 4.890 4.670 4.810 640,612 +0.10(+2.12%)
Feb 07, 2024 4.930 4.940 4.690 4.710 710,323 -0.25(-5.04%)
Feb 06, 2024 4.840 4.995 4.840 4.960 476,692 +0.18(+3.77%)
Feb 05, 2024 5.000 5.000 4.740 4.780 670,476 -0.24(-4.78%)
Feb 02, 2024 5.080 5.100 5.000 5.020 648,418 -0.06(-1.18%)
Feb 01, 2024 5.130 5.170 5.070 5.080 466,463 -0.05(-0.97%)
Jan 31, 2024 5.050 5.205 5.020 5.130 372,673 +0.04(+0.79%)
Jan 30, 2024 5.130 5.195 5.070 5.090 603,242 -0.06(-1.17%)
Jan 29, 2024 5.100 5.220 5.060 5.150 586,233 +0.04(+0.78%)
Jan 26, 2024 5.130 5.170 5.100 5.110 283,668 -0.05(-0.97%)
Jan 25, 2024 5.300 5.300 5.140 5.160 465,061 -0.13(-2.46%)
Jan 24, 2024 5.390 5.390 5.235 5.290 303,875 -0.02(-0.38%)
Jan 23, 2024 5.340 5.450 5.290 5.310 272,455 +0.03(+0.57%)
Jan 22, 2024 5.350 5.430 5.070 5.280 901,478 -0.11(-2.04%)
Jan 19, 2024 5.500 5.500 5.360 5.390 273,372 -0.12(-2.18%)
Jan 18, 2024 5.500 5.520 5.440 5.510 311,747 +0.07(+1.29%)
Jan 17, 2024 5.350 5.450 5.290 5.440 285,843 +0.01(+0.18%)
Jan 16, 2024 5.540 5.530 5.345 5.430 583,097 -0.12(-2.16%)
Jan 12, 2024 5.650 5.670 5.530 5.550 312,087 -0.09(-1.60%)
Jan 11, 2024 5.650 5.660 5.490 5.640 517,257 -0.04(-0.70%)
Jan 10, 2024 5.790 5.790 5.665 5.680 507,453 -0.12(-2.07%)
Jan 09, 2024 5.830 5.870 5.762 5.800 300,002 -0.11(-1.86%)
Jan 08, 2024 5.810 5.945 5.790 5.910 230,680 +0.05(+0.85%)
Jan 05, 2024 5.890 5.940 5.830 5.860 219,981 -0.04(-0.68%)
Jan 04, 2024 5.910 5.990 5.870 5.900 145,462 -0.01(-0.17%)
Jan 03, 2024 5.870 5.949 5.782 5.910 265,128 +0.01(+0.17%)
Jan 02, 2024 6.120 6.150 5.870 5.900 355,825 -0.23(-3.75%)
Dec 29, 2023 6.150 6.310 6.075 6.130 953,521 +0.02(+0.33%)
Dec 28, 2023 5.940 6.179 5.940 6.110 832,692 +0.17(+2.86%)
Dec 27, 2023 5.870 6.010 5.870 5.940 179,951 +0.00(+0.00%)
Dec 26, 2023 5.930 6.110 5.860 5.940 294,399 +0.01(+0.17%)
Dec 22, 2023 5.830 5.960 5.830 5.930 245,266 +0.03(+0.51%)
Dec 21, 2023 5.970 6.000 5.871 5.900 202,227 +0.10(+1.72%)
Dec 20, 2023 5.850 6.040 5.782 5.800 319,582 -0.11(-1.86%)
Dec 19, 2023 5.830 6.020 5.780 5.910 546,436 +0.08(+1.37%)
Dec 18, 2023 5.840 5.910 5.670 5.830 779,030 -0.07(-1.19%)
Dec 15, 2023 5.910 5.950 5.770 5.900 495,680 -0.01(-0.17%)
Dec 14, 2023 6.100 6.146 5.810 5.910 706,866 -0.19(-3.11%)
Dec 13, 2023 6.020 6.120 5.990 6.100 752,819 +0.10(+1.67%)
Dec 12, 2023 6.030 6.050 5.920 6.000 614,690 -0.01(-0.17%)
Dec 11, 2023 6.170 6.230 6.010 6.010 930,406 -0.16(-2.59%)
Dec 08, 2023 6.180 6.250 6.060 6.170 1,334,396 +0.01(+0.16%)
Dec 07, 2023 6.300 6.340 6.060 6.160 476,459 +0.01(+0.16%)
Dec 06, 2023 6.320 6.440 6.125 6.150 1,231,958 +0.12(+1.99%)
Dec 05, 2023 6.180 6.180 5.905 6.030 570,874 -0.25(-3.98%)
Dec 04, 2023 6.000 6.290 5.870 6.280 820,425 +0.25(+4.15%)
Dec 01, 2023 6.000 6.130 5.870 6.030 453,791 +0.02(+0.33%)
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%)
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.