Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yalla Group Ltd ADR
(NY:
YALA
)
4.850
-0.070 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.860
3.880
3.700
3.700
379,630
-0.06(-1.60%)
May 27, 2022
3.590
3.780
3.560
3.760
212,871
+0.23(+6.52%)
May 26, 2022
3.300
3.570
3.190
3.530
271,000
+0.23(+6.97%)
May 25, 2022
3.270
3.390
3.260
3.300
177,759
+0.02(+0.61%)
May 24, 2022
3.410
3.410
3.200
3.280
326,451
-0.21(-6.02%)
May 23, 2022
3.450
3.510
3.320
3.490
227,787
+0.03(+0.87%)
May 20, 2022
3.820
3.820
3.360
3.460
400,356
-0.28(-7.49%)
May 19, 2022
3.760
3.870
3.700
3.740
220,114
+0.01(+0.27%)
May 18, 2022
3.670
3.900
3.660
3.730
220,436
-0.02(-0.53%)
May 17, 2022
3.630
3.940
3.610
3.750
694,309
+0.26(+7.45%)
May 16, 2022
3.560
3.595
3.460
3.490
214,219
-0.04(-1.13%)
May 13, 2022
3.410
3.600
3.410
3.530
174,100
+0.17(+5.06%)
May 12, 2022
3.180
3.440
3.100
3.360
210,187
+0.09(+2.75%)
May 11, 2022
3.490
3.490
3.260
3.270
394,406
-0.19(-5.49%)
May 10, 2022
3.640
3.674
3.300
3.460
421,220
-0.10(-2.81%)
May 09, 2022
3.790
3.828
3.500
3.560
261,866
-0.33(-8.48%)
May 06, 2022
3.980
4.000
3.800
3.890
368,318
-0.15(-3.71%)
May 05, 2022
4.110
4.300
3.984
4.040
636,089
-0.17(-4.04%)
May 04, 2022
3.920
4.270
3.900
4.210
393,787
+0.23(+5.78%)
May 03, 2022
4.070
4.100
3.890
3.980
226,974
-0.11(-2.69%)
May 02, 2022
4.090
4.140
3.940
4.090
185,516
+0.00(+0.00%)
Apr 29, 2022
4.160
4.370
4.030
4.090
509,574
+0.18(+4.60%)
Apr 28, 2022
3.790
3.940
3.690
3.910
304,764
+0.22(+5.96%)
Apr 27, 2022
3.830
3.930
3.680
3.690
168,967
-0.10(-2.64%)
Apr 26, 2022
3.960
3.963
3.770
3.790
223,282
-0.15(-3.81%)
Apr 25, 2022
4.010
4.060
3.900
3.940
191,701
-0.11(-2.72%)
Apr 22, 2022
4.100
4.260
4.050
4.050
233,501
-0.06(-1.46%)
Apr 21, 2022
4.190
4.283
4.060
4.110
175,226
-0.02(-0.48%)
Apr 20, 2022
4.310
4.350
4.100
4.130
308,913
-0.16(-3.73%)
Apr 19, 2022
4.230
4.420
4.132
4.290
245,011
+0.01(+0.23%)
Apr 18, 2022
4.240
4.340
4.070
4.280
461,074
-0.02(-0.47%)
Apr 14, 2022
4.610
4.610
4.250
4.300
268,245
-0.30(-6.52%)
Apr 13, 2022
4.480
4.600
4.419
4.600
173,547
+0.18(+4.07%)
Apr 12, 2022
4.600
4.720
4.400
4.420
269,297
-0.09(-2.00%)
Apr 11, 2022
4.270
4.580
4.205
4.510
293,257
+0.04(+0.89%)
Apr 08, 2022
4.480
4.550
4.380
4.470
133,973
-0.05(-1.11%)
Apr 07, 2022
4.750
4.770
4.450
4.520
394,314
-0.29(-6.03%)
Apr 06, 2022
4.750
4.870
4.600
4.810
631,141
-0.08(-1.64%)
Apr 05, 2022
4.890
4.950
4.700
4.890
663,474
-0.02(-0.41%)
Apr 04, 2022
4.590
5.000
4.580
4.910
916,890
+0.42(+9.35%)
Apr 01, 2022
4.660
4.720
4.440
4.490
526,301
+0.01(+0.22%)
Mar 31, 2022
4.590
4.590
4.380
4.480
509,615
-0.13(-2.82%)
Mar 30, 2022
4.710
4.740
4.500
4.610
736,109
-0.14(-2.95%)
Mar 29, 2022
4.830
4.900
4.730
4.750
400,685
+0.03(+0.64%)
Mar 28, 2022
4.650
4.880
4.580
4.720
302,482
+0.11(+2.39%)
Mar 25, 2022
4.740
4.810
4.490
4.610
771,338
-0.21(-4.36%)
Mar 24, 2022
4.910
4.990
4.600
4.820
774,897
-0.06(-1.23%)
Mar 23, 2022
5.000
5.250
4.800
4.880
1,468,706
-0.24(-4.69%)
Mar 22, 2022
4.730
5.250
4.700
5.120
773,150
+0.34(+7.11%)
Mar 21, 2022
4.820
5.080
4.690
4.780
1,000,019
-0.19(-3.82%)
Mar 18, 2022
4.620
5.100
4.350
4.970
1,424,842
+0.34(+7.34%)
Mar 17, 2022
4.430
4.665
4.320
4.630
573,790
-0.04(-0.86%)
Mar 16, 2022
4.310
4.700
4.000
4.670
2,144,479
+0.83(+21.61%)
Mar 15, 2022
3.910
3.990
3.510
3.840
1,319,675
+0.14(+3.78%)
Mar 14, 2022
4.010
4.020
3.650
3.700
2,104,765
-0.67(-15.33%)
Mar 11, 2022
5.100
5.101
4.360
4.370
998,506
-0.68(-13.47%)
Mar 10, 2022
5.310
5.310
4.900
5.050
565,777
-0.38(-7.00%)
Mar 09, 2022
5.260
5.502
5.260
5.430
517,455
+0.32(+6.26%)
Mar 08, 2022
5.080
5.240
4.845
5.110
459,821
+0.06(+1.19%)
Mar 07, 2022
5.380
5.530
5.010
5.050
927,860
-0.36(-6.65%)
Mar 04, 2022
5.580
5.815
5.400
5.410
880,770
-0.24(-4.25%)
Mar 03, 2022
6.110
6.230
5.595
5.650
659,448
-0.45(-7.38%)
Mar 02, 2022
6.000
6.160
5.810
6.100
549,547
+0.15(+2.52%)
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
.