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

Yalla Group Ltd ADR (NY: YALA )

4.210 +0.020 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.250 4.340 4.200 4.210 417,900 +0.02(+0.48%)
Nov 26, 2024 4.170 4.325 4.130 4.190 405,652 +0.03(+0.72%)
Nov 25, 2024 4.310 4.345 4.090 4.160 585,809 -0.12(-2.80%)
Nov 22, 2024 4.200 4.289 4.140 4.280 539,661 +0.05(+1.18%)
Nov 21, 2024 4.290 4.290 4.160 4.230 323,469 -0.07(-1.63%)
Nov 20, 2024 4.390 4.400 4.260 4.300 240,999 -0.08(-1.83%)
Nov 19, 2024 4.380 4.399 4.370 4.380 37,506 -0.02(-0.45%)
Nov 18, 2024 4.410 4.440 4.300 4.400 185,370 +0.00(+0.00%)
Nov 15, 2024 4.340 4.440 4.250 4.400 354,247 +0.07(+1.62%)
Nov 14, 2024 4.490 4.500 4.275 4.330 442,805 -0.16(-3.56%)
Nov 13, 2024 4.310 4.490 4.290 4.490 306,133 +0.24(+5.65%)
Nov 12, 2024 4.500 4.540 4.250 4.250 463,222 -0.07(-1.62%)
Nov 11, 2024 4.050 4.340 4.050 4.320 497,820 +0.27(+6.67%)
Nov 08, 2024 4.150 4.160 4.040 4.050 218,082 -0.12(-2.88%)
Nov 07, 2024 4.220 4.240 4.150 4.170 178,066 -0.01(-0.24%)
Nov 06, 2024 4.240 4.240 4.111 4.180 116,904 +0.08(+1.95%)
Nov 05, 2024 4.100 4.130 4.050 4.100 73,930 +0.02(+0.49%)
Nov 04, 2024 4.000 4.110 4.000 4.080 157,884 +0.10(+2.51%)
Nov 01, 2024 4.150 4.180 3.940 3.980 370,975 -0.16(-3.86%)
Oct 31, 2024 4.200 4.210 4.130 4.140 70,830 -0.09(-2.13%)
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%)
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.