Australia markets open in 7 hours 39 minutes

Yalla Group Limited (YALA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.2600+0.0700 (+1.67%)
At close: 04:00PM EDT
4.2600 0.00 (0.00%)
After hours: 04:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20224.24004.35004.18004.26004.2600385,700
23 June 20224.03004.23004.00004.19004.1900481,000
22 June 20224.10004.16003.99004.01004.0100334,400
21 June 20223.94004.18003.90204.10004.1000355,900
17 June 20223.83003.90003.69203.86003.8600182,800
16 June 20223.68003.83003.61003.72003.7200610,600
15 June 20223.63003.88003.57303.84003.8400875,200
14 June 20223.58003.67903.45003.58003.58001,220,600
13 June 20223.56003.64003.49503.53003.5300904,300
10 June 20223.74003.80003.57003.72003.7200940,900
09 June 20223.98003.98003.70003.71003.7100918,600
08 June 20223.85004.08803.73004.06004.06001,114,000
07 June 20223.77003.90003.66003.79003.7900830,000
06 June 20223.72003.90003.69503.79003.7900822,200
03 June 20223.57003.68003.50003.59003.5900552,200
02 June 20223.54003.75003.48003.66003.6600919,500
01 June 20223.71003.83003.51003.54003.5400582,600
31 May 20223.86003.88003.70003.70003.7000379,600
27 May 20223.59003.78003.56003.76003.7600212,900
26 May 20223.30003.57003.19003.53003.5300271,000
25 May 20223.27003.39003.26003.30003.3000177,800
24 May 20223.41003.41003.20003.28003.2800326,500
23 May 20223.45003.51003.32003.49003.4900227,800
20 May 20223.82003.82003.36003.46003.4600401,800
19 May 20223.76003.87003.70003.74003.7400220,100
18 May 20223.67003.90003.66003.73003.7300220,400
17 May 20223.63003.94003.61003.75003.7500694,300
16 May 20223.56003.59503.46003.49003.4900222,200
13 May 20223.41003.60003.41003.53003.5300174,000
12 May 20223.18003.44003.10003.36003.3600210,100
11 May 20223.49003.49003.26003.27003.2700394,400
10 May 20223.64003.67403.30003.46003.4600421,200
09 May 20223.79003.82803.50003.56003.5600262,100
06 May 20223.98004.00003.80003.89003.8900368,300
05 May 20224.11004.30003.98404.04004.0400636,100
04 May 20223.92004.27003.90004.21004.2100393,800
03 May 20224.07004.10003.89003.98003.9800227,000
02 May 20224.09004.14003.94004.09004.0900185,500
29 Apr 20224.16004.37004.03004.09004.0900509,600
28 Apr 20223.79003.94003.69003.91003.9100304,700
27 Apr 20223.83003.93003.68003.69003.6900169,000
26 Apr 20223.96003.96303.77003.79003.7900223,300
25 Apr 20224.01004.06003.90003.94003.9400191,700
22 Apr 20224.10004.26004.05004.05004.0500233,500
21 Apr 20224.19004.28304.06004.11004.1100175,200
20 Apr 20224.31004.35004.10004.13004.1300308,900
19 Apr 20224.23004.42004.13204.29004.2900245,000
18 Apr 20224.24004.34004.07004.28004.2800461,100
14 Apr 20224.61004.61004.25004.30004.3000268,200
13 Apr 20224.48004.60004.41904.60004.6000173,500
12 Apr 20224.60004.72004.40004.42004.4200269,600
11 Apr 20224.27004.58004.20504.51004.5100293,300
08 Apr 20224.48004.55004.38004.47004.4700134,000
07 Apr 20224.75004.77004.45004.52004.5200394,300
06 Apr 20224.75004.87004.60004.81004.8100631,100
05 Apr 20224.89004.95004.70004.89004.8900663,800
04 Apr 20224.59005.00004.58004.91004.9100916,900
01 Apr 20224.66004.72004.44004.49004.4900526,300
31 Mar 20224.59004.59004.38004.48004.4800510,400
30 Mar 20224.71004.74004.50004.61004.6100736,100
29 Mar 20224.83004.90004.73004.75004.7500401,000
28 Mar 20224.65004.88004.58004.72004.7200302,500
25 Mar 20224.74004.81004.49004.61004.6100769,800
24 Mar 20224.91004.99004.60004.82004.8200774,900
23 Mar 20225.00005.25004.80004.88004.88001,468,700
22 Mar 20224.73005.25004.70005.12005.1200773,200
21 Mar 20224.82005.08004.69004.78004.78001,000,000
18 Mar 20224.62005.10004.35004.97004.97001,424,800
17 Mar 20224.43004.66504.32004.63004.6300575,100
16 Mar 20224.31304.70004.00004.67004.67002,146,000
15 Mar 20223.91003.99003.51003.84003.84001,320,100
14 Mar 20224.01004.02003.65003.70003.70002,105,400
11 Mar 20225.10005.10104.36004.37004.3700998,500
10 Mar 20225.31005.31004.90005.05005.0500566,000
09 Mar 20225.26005.50205.26005.43005.4300517,500
08 Mar 20225.08005.24004.84505.11005.1100459,800
07 Mar 20225.38005.53005.01005.05005.0500932,000
04 Mar 20225.58005.81505.40005.41005.4100878,700
03 Mar 20226.11006.23005.59505.65005.6500659,400
02 Mar 20226.00006.16005.81006.10006.1000549,500
01 Mar 20226.08006.50005.94005.95005.9500748,900
28 Feb 20226.04006.40005.96006.08006.0800682,900
25 Feb 20226.25006.30005.98006.12006.1200412,000
24 Feb 20225.79006.25005.79006.25006.2500869,100
23 Feb 20226.24006.54005.97006.06006.0600705,900
22 Feb 20226.05006.50306.01006.16006.16001,016,300
18 Feb 20226.65006.66706.16006.29006.2900686,800
17 Feb 20226.66006.94006.51006.74006.7400753,400
16 Feb 20226.89007.01006.60006.73006.7300829,900
15 Feb 20226.57007.01006.56006.96006.9600949,800
14 Feb 20226.52006.76006.43006.49006.4900191,000
11 Feb 20226.64006.83006.42006.55006.5500293,400
10 Feb 20226.56006.90006.51006.60006.6000354,600
09 Feb 20226.60006.95506.51006.82006.8200401,600
08 Feb 20226.27006.54006.23006.53006.5300224,600
07 Feb 20226.11006.55006.11006.29006.2900632,300
04 Feb 20226.08006.22806.03006.17006.1700143,300
03 Feb 20225.99006.24005.96006.08006.0800410,300
02 Feb 20226.36006.38006.00006.11006.1100399,200
01 Feb 20226.21006.52005.93006.29006.2900754,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...