Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Yalla Group Ltd ADR (NY: YALA )

4.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.