Skip to main content

Yalla Group Ltd ADR (NY: YALA )

4.345 +0.045 (+1.05%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 4.380 4.400 4.290 4.300 343,499 -0.10(-2.27%)
Dec 04, 2024 4.280 4.420 4.280 4.400 476,136 +0.11(+2.56%)
Dec 03, 2024 4.430 4.430 4.285 4.290 654,289 -0.13(-2.94%)
Dec 02, 2024 4.410 4.500 4.320 4.420 470,861 +0.04(+0.91%)
Nov 29, 2024 4.190 4.410 4.160 4.380 388,459 +0.17(+4.04%)
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%)
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.