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 (%)
Dec 31, 2020 14.33 14.33 14.33 1,848,585 -0.92(-6.03%)
Dec 30, 2020 16.51 16.51 15.10 15.25 1,848,585 -0.87(-5.40%)
Dec 29, 2020 16.72 16.72 15.20 16.12 1,456,637 -0.38(-2.30%)
Dec 28, 2020 17.30 17.30 15.01 16.50 2,472,064 -0.51(-3.00%)
Dec 24, 2020 17.49 17.83 16.26 17.01 1,341,600 -0.47(-2.69%)
Dec 23, 2020 19.08 19.34 16.86 17.48 2,904,744 -0.67(-3.69%)
Dec 22, 2020 18.41 20.70 18.00 18.15 2,717,745 +0.25(+1.40%)
Dec 21, 2020 17.42 19.50 16.86 17.90 2,993,993 +0.00(+0.00%)
Dec 18, 2020 15.97 18.85 15.89 17.90 3,375,900 +2.09(+13.22%)
Dec 17, 2020 16.98 17.23 15.72 15.81 1,708,937 -1.17(-6.89%)
Dec 16, 2020 16.71 17.50 16.35 16.98 1,865,323 +0.83(+5.14%)
Dec 15, 2020 18.07 18.40 15.84 16.15 3,081,276 -2.52(-13.50%)
Dec 14, 2020 20.24 20.24 17.83 18.67 2,301,656 -1.32(-6.60%)
Dec 11, 2020 20.15 22.26 19.48 19.99 3,132,600 -0.16(-0.79%)
Dec 10, 2020 19.07 20.60 18.70 20.15 2,192,521 +1.47(+7.87%)
Dec 09, 2020 19.49 23.18 17.51 18.68 6,347,257 -1.19(-5.99%)
Dec 08, 2020 17.13 19.87 17.03 19.87 3,262,524 +2.89(+17.02%)
Dec 07, 2020 18.45 18.51 16.22 16.98 2,791,380 -0.16(-0.93%)
Dec 04, 2020 14.78 18.03 14.58 17.14 5,350,800 +2.56(+17.56%)
Dec 03, 2020 13.79 15.00 13.75 14.58 2,373,883 +1.10(+8.16%)
Dec 02, 2020 13.50 13.78 12.61 13.48 1,831,576 +0.13(+0.97%)
Dec 01, 2020 15.40 15.58 13.02 13.35 5,008,062 -2.06(-13.37%)
Nov 30, 2020 11.00 15.65 10.48 15.41 6,545,407 +4.60(+42.55%)
Nov 27, 2020 10.65 11.09 10.55 10.81 654,500 +0.31(+2.95%)
Nov 25, 2020 10.70 11.04 10.05 10.50 1,096,000 -0.38(-3.49%)
Nov 24, 2020 10.67 11.58 10.46 10.88 2,196,088 +0.23(+2.16%)
Nov 23, 2020 9.820 10.80 9.700 10.65 2,163,409 +1.05(+10.94%)
Nov 20, 2020 9.230 9.772 9.150 9.600 912,600 +0.38(+4.12%)
Nov 19, 2020 9.200 9.590 9.080 9.220 529,010 +0.20(+2.22%)
Nov 18, 2020 9.300 9.960 9.010 9.020 1,277,221 -0.54(-5.65%)
Nov 17, 2020 8.730 9.600 8.680 9.560 1,346,891 +0.90(+10.39%)
Nov 16, 2020 9.000 9.300 8.500 8.660 972,146 -0.34(-3.78%)
Nov 13, 2020 9.030 9.030 8.600 9.000 771,300 -0.03(-0.33%)
Nov 12, 2020 9.210 9.360 8.680 9.030 1,723,973 -0.18(-1.95%)
Nov 11, 2020 10.05 10.08 9.120 9.210 1,035,366 -0.30(-3.15%)
Nov 10, 2020 9.820 10.46 9.080 9.510 2,065,706 -0.15(-1.55%)
Nov 09, 2020 11.18 11.88 10.29 9.660 2,334,705 -0.63(-6.12%)
Nov 06, 2020 8.940 10.35 8.820 10.29 2,024,500 +1.35(+15.10%)
Nov 05, 2020 8.640 9.150 8.620 8.940 535,966 +0.42(+4.93%)
Nov 04, 2020 9.000 9.500 8.310 8.520 2,396,831 -0.32(-3.62%)
Nov 03, 2020 8.760 9.080 8.650 8.840 527,786 +0.19(+2.20%)
Nov 02, 2020 8.670 9.680 8.520 8.650 1,532,625 +0.24(+2.85%)
Oct 30, 2020 8.550 8.850 8.270 8.410 241,400 -0.39(-4.43%)
Oct 29, 2020 8.220 9.000 8.220 8.800 697,783 +0.58(+7.06%)
Oct 28, 2020 8.210 8.500 8.140 8.220 507,811 -0.18(-2.14%)
Oct 27, 2020 8.280 8.530 8.250 8.400 225,454 +0.25(+3.07%)
Oct 26, 2020 8.390 8.697 8.120 8.150 560,122 -0.84(-9.34%)
Oct 23, 2020 8.160 9.010 8.160 8.990 970,000 +0.85(+10.44%)
Oct 22, 2020 8.120 8.310 7.880 8.140 205,623 -0.08(-0.97%)
Oct 21, 2020 8.440 8.700 8.050 8.220 286,605 -0.26(-3.07%)
Oct 20, 2020 8.450 8.790 8.120 8.480 514,540 +0.00(+0.00%)
Oct 19, 2020 8.910 9.200 8.330 8.480 829,621 -0.43(-4.83%)
Oct 16, 2020 9.000 9.050 8.580 8.910 1,588,300 -0.05(-0.56%)
Oct 15, 2020 7.750 8.990 7.578 8.960 1,490,456 +1.20(+15.46%)
Oct 14, 2020 8.280 8.500 7.500 7.760 993,017 -0.59(-7.07%)
Oct 13, 2020 8.510 8.600 8.150 8.350 431,001 -0.16(-1.88%)
Oct 12, 2020 8.710 9.060 8.510 8.510 548,277 -0.09(-1.05%)
Oct 09, 2020 9.300 9.330 8.150 8.600 2,059,400 -0.40(-4.44%)
Oct 08, 2020 8.300 9.430 8.080 9.000 2,188,222 +0.92(+11.39%)
Oct 07, 2020 7.600 8.480 7.600 8.080 2,540,453 +0.67(+9.04%)
Oct 06, 2020 6.620 7.490 6.600 7.410 1,865,885 +0.81(+12.27%)
Oct 05, 2020 6.650 6.700 6.270 6.600 1,038,538 -0.10(-1.49%)
Oct 02, 2020 6.450 6.840 6.400 6.700 1,169,200 -0.22(-3.18%)
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.