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

Yalla Group Ltd ADR (NY: YALA )

4.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
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%)
Oct 02, 2023 5.230 5.268 5.140 5.260 136,715 +0.02(+0.38%)
Sep 29, 2023 5.180 5.373 5.175 5.240 219,232 +0.12(+2.34%)
Sep 28, 2023 5.100 5.150 5.068 5.120 53,552 +0.00(+0.00%)
Sep 27, 2023 4.940 5.130 4.940 5.120 107,257 +0.18(+3.64%)
Sep 26, 2023 4.990 5.010 4.860 4.940 243,392 -0.17(-3.33%)
Sep 25, 2023 5.060 5.160 5.080 5.110 80,678 -0.02(-0.39%)
Sep 22, 2023 5.150 5.190 5.110 5.130 68,737 +0.03(+0.59%)
Sep 21, 2023 5.280 5.310 5.040 5.100 254,379 -0.22(-4.14%)
Sep 20, 2023 5.180 5.470 5.103 5.320 330,663 +0.16(+3.10%)
Sep 19, 2023 5.050 5.190 5.050 5.160 442,178 +0.10(+1.98%)
Sep 18, 2023 5.130 5.130 5.050 5.060 240,631 -0.08(-1.56%)
Sep 15, 2023 5.120 5.150 4.990 5.140 420,491 +0.03(+0.59%)
Sep 14, 2023 5.160 5.160 5.050 5.110 1,658,715 +0.02(+0.39%)
Sep 13, 2023 5.050 5.130 4.980 5.090 238,172 +0.03(+0.59%)
Sep 12, 2023 5.090 5.195 5.060 5.060 191,991 -0.06(-1.17%)
Sep 11, 2023 5.090 5.210 5.090 5.120 255,196 -0.02(-0.39%)
Sep 08, 2023 5.030 5.195 4.947 5.140 277,569 +0.14(+2.80%)
Sep 07, 2023 5.000 5.070 4.830 5.000 450,018 -0.08(-1.57%)
Sep 06, 2023 5.010 5.100 4.930 5.080 359,308 +0.07(+1.40%)
Sep 05, 2023 5.110 5.110 4.850 5.010 404,586 -0.16(-3.09%)
Sep 01, 2023 5.130 5.210 5.060 5.170 434,067 +0.05(+0.98%)
Aug 31, 2023 5.030 5.180 5.030 5.120 344,526 +0.02(+0.39%)
Aug 30, 2023 5.130 5.130 5.002 5.100 288,752 -0.03(-0.58%)
Aug 29, 2023 5.040 5.220 4.964 5.130 246,572 +0.08(+1.58%)
Aug 28, 2023 4.970 5.090 4.930 5.050 216,766 +0.08(+1.61%)
Aug 25, 2023 5.130 5.140 4.920 4.970 164,107 -0.17(-3.31%)
Aug 24, 2023 5.070 5.150 5.000 5.140 283,595 +0.01(+0.19%)
Aug 23, 2023 4.990 5.140 4.970 5.130 178,859 +0.15(+3.01%)
Aug 22, 2023 4.780 4.980 4.780 4.980 257,187 +0.21(+4.40%)
Aug 21, 2023 4.730 4.840 4.610 4.770 386,664 +0.04(+0.85%)
Aug 18, 2023 5.050 5.055 4.710 4.730 335,770 -0.42(-8.16%)
Aug 17, 2023 5.220 5.250 5.000 5.150 230,813 -0.03(-0.58%)
Aug 16, 2023 5.350 5.380 5.140 5.180 174,725 -0.03(-0.58%)
Aug 15, 2023 5.110 5.370 5.000 5.210 228,319 +0.03(+0.58%)
Aug 14, 2023 5.170 5.210 5.000 5.180 167,548 +0.04(+0.78%)
Aug 11, 2023 5.060 5.220 5.050 5.140 210,630 +0.01(+0.19%)
Aug 10, 2023 5.220 5.300 5.080 5.130 183,795 -0.06(-1.16%)
Aug 09, 2023 4.980 5.280 4.960 5.190 221,942 +0.15(+2.98%)
Aug 08, 2023 4.990 5.090 4.911 5.040 264,616 -0.10(-1.95%)
Aug 07, 2023 5.220 5.270 4.920 5.140 373,238 -0.08(-1.53%)
Aug 04, 2023 5.410 5.430 5.220 5.220 182,972 -0.19(-3.51%)
Aug 03, 2023 5.330 5.470 5.210 5.410 240,378 +0.02(+0.37%)
Aug 02, 2023 5.360 5.510 5.260 5.390 237,718 -0.16(-2.88%)
Aug 01, 2023 5.610 5.640 5.500 5.550 171,095 -0.16(-2.80%)
Jul 31, 2023 5.600 5.770 5.500 5.710 254,287 +0.12(+2.15%)
Jul 28, 2023 5.550 5.640 5.465 5.590 259,169 +0.17(+3.14%)
Jul 27, 2023 5.420 5.580 5.250 5.420 326,862 +0.17(+3.24%)
Jul 26, 2023 5.100 5.320 5.060 5.250 187,145 +0.13(+2.54%)
Jul 25, 2023 5.220 5.240 5.060 5.120 284,657 -0.09(-1.73%)
Jul 24, 2023 5.180 5.410 5.060 5.210 248,732 +0.02(+0.39%)
Jul 21, 2023 5.040 5.210 4.860 5.190 147,522 +0.15(+2.98%)
Jul 20, 2023 5.080 5.240 4.970 5.040 163,338 -0.12(-2.33%)
Jul 19, 2023 5.340 5.480 5.145 5.160 192,444 -0.11(-2.09%)
Jul 18, 2023 5.290 5.320 5.185 5.270 124,967 -0.05(-0.94%)
Jul 17, 2023 5.040 5.320 5.010 5.320 222,237 +0.22(+4.31%)
Jul 14, 2023 5.140 5.250 4.963 5.100 222,083 -0.03(-0.58%)
Jul 13, 2023 4.950 5.160 4.840 5.130 219,483 +0.22(+4.48%)
Jul 12, 2023 4.950 4.990 4.810 4.910 167,331 +0.01(+0.20%)
Jul 11, 2023 4.640 4.940 4.570 4.900 375,940 +0.30(+6.52%)
Jul 10, 2023 4.390 4.680 4.390 4.600 238,548 +0.20(+4.55%)
Jul 07, 2023 4.300 4.400 4.170 4.400 91,483 +0.13(+3.04%)
Jul 06, 2023 4.210 4.300 4.130 4.270 118,946 +0.01(+0.23%)
Jul 05, 2023 4.370 4.370 4.240 4.260 99,623 -0.15(-3.40%)
Jul 03, 2023 4.360 4.450 4.350 4.410 82,980 +0.05(+1.15%)
Jun 30, 2023 4.380 4.420 4.310 4.360 105,908 +0.00(+0.00%)
Jun 29, 2023 4.370 4.410 4.335 4.360 73,115 -0.01(-0.23%)
Jun 28, 2023 4.200 4.370 4.170 4.370 172,953 +0.16(+3.80%)
Jun 27, 2023 4.150 4.225 4.130 4.210 124,501 +0.09(+2.18%)
Jun 26, 2023 4.100 4.200 4.100 4.120 68,031 +0.00(+0.00%)
Jun 23, 2023 4.190 4.190 4.110 4.120 135,987 -0.09(-2.14%)
Jun 22, 2023 4.150 4.300 4.140 4.210 170,743 +0.03(+0.72%)
Jun 21, 2023 4.250 4.270 4.070 4.180 229,307 -0.10(-2.34%)
Jun 20, 2023 4.350 4.406 4.220 4.280 235,045 -0.08(-1.83%)
Jun 16, 2023 4.400 4.490 4.340 4.360 262,153 -0.10(-2.24%)
Jun 15, 2023 4.460 4.500 4.420 4.460 148,381 +0.80(+21.86%)
May 08, 2023 3.620 3.730 3.560 3.660 59,401 +0.06(+1.67%)
May 05, 2023 3.410 3.630 3.410 3.600 76,038 +0.18(+5.26%)
May 04, 2023 3.560 3.580 3.410 3.420 77,693 -0.13(-3.66%)
May 03, 2023 3.560 3.680 3.510 3.550 52,010 +0.00(+0.00%)
May 02, 2023 3.580 3.590 3.510 3.550 72,382 -0.05(-1.39%)
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.