Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YALA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.72 | 0.04 | 0.85% | 4.72 | 4.77 | 4.67 | 200,654 |
| Apr 25 2024 | 4.68 | -0.03 | -0.64% | 4.68 | 4.69 | 4.635 | 93,817 |
| Apr 24 2024 | 4.71 | 0.05 | 1.07% | 4.72 | 4.7842 | 4.67 | 204,670 |
| Apr 23 2024 | 4.66 | 0.04 | 0.87% | 4.69 | 4.7301 | 4.65 | 214,390 |
| Apr 22 2024 | 4.62 | 0.10 | 2.21% | 4.52 | 4.69 | 4.48 | 220,904 |
| Apr 19 2024 | 4.52 | -0.07 | -1.53% | 4.58 | 4.64 | 4.49 | 394,770 |
| Apr 18 2024 | 4.59 | -0.04 | -0.86% | 4.62 | 4.68 | 4.58 | 66,251 |
| Apr 17 2024 | 4.63 | -0.03 | -0.64% | 4.70 | 4.73 | 4.58 | 141,781 |
| Apr 16 2024 | 4.66 | -0.09 | -1.89% | 4.655 | 4.755 | 4.65 | 260,412 |
| Apr 15 2024 | 4.75 | -0.07 | -1.45% | 4.80 | 4.845 | 4.75 | 178,541 |
| Apr 12 2024 | 4.82 | -0.06 | -1.23% | 4.86 | 4.915 | 4.79 | 144,022 |
| Apr 11 2024 | 4.88 | 0.10 | 2.09% | 4.79 | 4.88 | 4.77 | 192,283 |
| Apr 10 2024 | 4.78 | -0.03 | -0.62% | 4.81 | 4.845 | 4.775 | 149,622 |
| Apr 09 2024 | 4.81 | -0.01 | -0.21% | 4.90 | 4.90 | 4.81 | 131,059 |
| Apr 08 2024 | 4.82 | -0.04 | -0.82% | 4.86 | 4.88 | 4.805 | 166,409 |
| Apr 05 2024 | 4.86 | 0.00 | 0.00% | 4.84 | 4.93 | 4.82 | 131,167 |
| Apr 04 2024 | 4.86 | 0.02 | 0.41% | 4.85 | 4.93 | 4.82 | 307,659 |
| Apr 03 2024 | 4.84 | 0.03 | 0.62% | 4.78 | 4.86 | 4.76 | 168,410 |
| Apr 02 2024 | 4.81 | -0.09 | -1.84% | 4.86 | 4.8993 | 4.79 | 186,729 |
| Apr 01 2024 | 4.90 | 0.09 | 1.87% | 4.82 | 4.956 | 4.81 | 158,315 |
| Mar 28 2024 | 4.81 | 0.04 | 0.84% | 4.77 | 4.865 | 4.77 | 174,944 |
| Mar 27 2024 | 4.77 | 0.02 | 0.42% | 4.80 | 4.82 | 4.73 | 128,653 |
| Mar 26 2024 | 4.75 | 0.03 | 0.64% | 4.74 | 4.79 | 4.73 | 115,979 |
| Mar 25 2024 | 4.72 | -0.04 | -0.84% | 4.80 | 4.80 | 4.72 | 219,913 |
| Mar 22 2024 | 4.76 | -0.02 | -0.42% | 4.76 | 4.8093 | 4.75 | 193,372 |
| Mar 21 2024 | 4.78 | -0.04 | -0.83% | 4.85 | 4.86 | 4.78 | 289,385 |
| Mar 20 2024 | 4.82 | 0.02 | 0.42% | 4.77 | 4.87 | 4.73 | 230,379 |
| Mar 19 2024 | 4.80 | -0.04 | -0.83% | 4.82 | 4.82 | 4.75 | 363,463 |
| Mar 18 2024 | 4.84 | 0.00 | 0.00% | 4.90 | 4.92 | 4.80 | 280,633 |
| Mar 15 2024 | 4.84 | 0.04 | 0.83% | 4.80 | 4.88 | 4.73 | 486,955 |
| Mar 14 2024 | 4.80 | -0.41 | -7.87% | 5.11 | 5.145 | 4.79 | 632,015 |
| Mar 13 2024 | 5.21 | 0.01 | 0.19% | 5.18 | 5.30 | 5.18 | 258,179 |
| Mar 12 2024 | 5.20 | -0.15 | -2.80% | 5.48 | 5.54 | 5.16 | 686,276 |
| Mar 11 2024 | 5.35 | -0.05 | -0.93% | 5.49 | 5.51 | 5.35 | 412,126 |
| Mar 08 2024 | 5.40 | -0.02 | -0.37% | 5.44 | 5.528 | 5.3598 | 232,090 |
| Mar 07 2024 | 5.42 | 0.17 | 3.24% | 5.30 | 5.47 | 5.30 | 346,292 |
| Mar 06 2024 | 5.25 | 0.08 | 1.55% | 5.18 | 5.30 | 5.16 | 440,560 |
| Mar 05 2024 | 5.17 | 0.03 | 0.58% | 5.12 | 5.22 | 5.10 | 196,948 |
| Mar 04 2024 | 5.14 | -0.04 | -0.77% | 5.17 | 5.18 | 5.11 | 229,611 |
| Mar 01 2024 | 5.18 | 0.06 | 1.17% | 5.14 | 5.236 | 5.12 | 240,797 |
| Feb 29 2024 | 5.12 | 0.06 | 1.19% | 5.07 | 5.16 | 5.05 | 215,148 |
| Feb 28 2024 | 5.06 | -0.08 | -1.56% | 5.14 | 5.18 | 5.05 | 245,923 |
| Feb 27 2024 | 5.14 | 0.05 | 0.98% | 5.09 | 5.20 | 5.08 | 382,621 |
| Feb 26 2024 | 5.09 | 0.05 | 0.99% | 5.01 | 5.09 | 4.99 | 235,935 |
| Feb 23 2024 | 5.04 | 0.12 | 2.44% | 4.91 | 5.13 | 4.91 | 266,515 |
| Feb 22 2024 | 4.92 | 0.06 | 1.23% | 4.91 | 4.935 | 4.88 | 284,062 |
| Feb 21 2024 | 4.86 | -0.02 | -0.41% | 4.87 | 4.9306 | 4.805 | 289,278 |
| Feb 20 2024 | 4.88 | -0.02 | -0.41% | 4.86 | 4.93 | 4.76 | 493,231 |
| Feb 16 2024 | 4.90 | 0.05 | 1.03% | 4.80 | 4.97 | 4.80 | 419,526 |
| Feb 15 2024 | 4.85 | 0.03 | 0.62% | 4.82 | 4.915 | 4.82 | 301,279 |
| Feb 14 2024 | 4.82 | 0.11 | 2.34% | 4.73 | 4.84 | 4.73 | 241,065 |
| Feb 13 2024 | 4.71 | -0.11 | -2.28% | 4.77 | 4.81 | 4.71 | 281,124 |
| Feb 12 2024 | 4.82 | -0.03 | -0.62% | 4.83 | 4.925 | 4.77 | 310,149 |
| Feb 09 2024 | 4.85 | 0.04 | 0.83% | 4.85 | 4.92 | 4.83 | 357,413 |
| Feb 08 2024 | 4.81 | 0.10 | 2.12% | 4.68 | 4.89 | 4.67 | 640,612 |
| Feb 07 2024 | 4.71 | -0.25 | -5.04% | 4.93 | 4.94 | 4.69 | 710,323 |
| Feb 06 2024 | 4.96 | 0.18 | 3.77% | 4.84 | 4.995 | 4.84 | 476,692 |
| Feb 05 2024 | 4.78 | -0.24 | -4.78% | 5.00 | 5.00 | 4.74 | 670,476 |
| Feb 02 2024 | 5.02 | -0.06 | -1.18% | 5.08 | 5.10 | 5.00 | 648,418 |
| Feb 01 2024 | 5.08 | -0.05 | -0.97% | 5.13 | 5.17 | 5.07 | 466,463 |
| Jan 31 2024 | 5.13 | 0.04 | 0.79% | 5.05 | 5.205 | 5.02 | 372,673 |
| Jan 30 2024 | 5.09 | -0.06 | -1.17% | 5.13 | 5.195 | 5.07 | 603,242 |
| Jan 29 2024 | 5.15 | 0.04 | 0.78% | 5.10 | 5.22 | 5.06 | 586,233 |
