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 24, 2024
4.940
4.940
4.820
4.850
75,751
-0.07(-1.42%)
May 23, 2024
4.900
4.930
4.795
4.920
260,642
+0.06(+1.23%)
May 22, 2024
4.700
4.900
4.700
4.860
269,297
+0.17(+3.62%)
May 21, 2024
4.750
4.875
4.630
4.690
315,847
-0.20(-4.09%)
May 20, 2024
4.900
4.930
4.820
4.890
241,635
-0.02(-0.41%)
May 17, 2024
4.910
4.930
4.860
4.910
229,171
+0.00(+0.00%)
May 16, 2024
4.860
4.935
4.860
4.910
70,355
+0.01(+0.20%)
May 15, 2024
4.940
4.940
4.850
4.900
211,988
+0.01(+0.20%)
May 14, 2024
4.820
4.900
4.820
4.890
163,975
+0.06(+1.24%)
May 13, 2024
4.710
4.851
4.710
4.830
169,689
+0.11(+2.33%)
May 10, 2024
4.890
4.890
4.720
4.720
115,928
-0.16(-3.28%)
May 09, 2024
4.750
4.900
4.750
4.880
178,496
+0.13(+2.74%)
May 08, 2024
4.840
4.890
4.725
4.750
254,535
-0.15(-3.06%)
May 07, 2024
4.860
4.950
4.860
4.900
221,918
+0.02(+0.41%)
May 06, 2024
4.820
4.920
4.820
4.880
141,410
+0.08(+1.67%)
May 03, 2024
4.890
4.890
4.790
4.800
169,368
-0.06(-1.23%)
May 02, 2024
4.840
4.880
4.780
4.860
126,754
+0.10(+2.10%)
May 01, 2024
4.670
4.810
4.670
4.760
143,251
+0.06(+1.28%)
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%)
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
.