Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yatra Online Inc (NQ: YTRA )

1.560 -0.010 (-0.63%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.010 3.160 3.000 3.150 248,500 +0.11(+3.62%)
Dec 30, 2019 3.120 3.172 2.940 3.040 267,621 -0.10(-3.18%)
Dec 27, 2019 3.160 3.170 3.110 3.140 76,600 -0.04(-1.26%)
Dec 26, 2019 3.150 3.180 3.140 3.180 64,202 +0.03(+0.95%)
Dec 24, 2019 3.210 3.215 3.120 3.150 129,300 +0.00(+0.00%)
Dec 23, 2019 3.190 3.290 3.140 3.150 178,554 -0.14(-4.26%)
Dec 20, 2019 3.250 3.360 3.250 3.290 149,700 +0.04(+1.23%)
Dec 19, 2019 3.320 3.320 3.220 3.250 237,502 -0.04(-1.22%)
Dec 18, 2019 3.300 3.380 3.290 3.290 321,165 -0.04(-1.20%)
Dec 17, 2019 3.300 3.330 3.260 3.330 91,401 +0.02(+0.60%)
Dec 16, 2019 3.310 3.400 3.310 3.310 153,115 -0.01(-0.30%)
Dec 13, 2019 3.370 3.430 3.300 3.320 98,400 -0.08(-2.35%)
Dec 12, 2019 3.410 3.480 3.390 3.400 108,817 +0.01(+0.29%)
Dec 11, 2019 3.360 3.390 3.330 3.390 23,803 +0.04(+1.19%)
Dec 10, 2019 3.290 3.370 3.270 3.350 39,440 +0.05(+1.52%)
Dec 09, 2019 3.300 3.380 3.290 3.300 33,780 -0.02(-0.60%)
Dec 06, 2019 3.380 3.400 3.320 3.320 68,200 -0.05(-1.48%)
Dec 05, 2019 3.400 3.450 3.350 3.370 31,637 -0.04(-1.32%)
Dec 04, 2019 3.410 3.500 3.410 3.415 56,880 -0.03(-0.87%)
Dec 03, 2019 3.407 3.490 3.350 3.445 30,377 +0.03(+1.03%)
Dec 02, 2019 3.590 3.590 3.410 3.410 17,220 -0.18(-5.01%)
Nov 29, 2019 3.520 3.590 3.500 3.590 33,600 +0.07(+1.99%)
Nov 27, 2019 3.500 3.530 3.470 3.520 22,800 +0.04(+1.15%)
Nov 26, 2019 3.490 3.500 3.440 3.480 83,626 -0.01(-0.29%)
Nov 25, 2019 3.430 3.540 3.430 3.490 51,986 +0.06(+1.75%)
Nov 22, 2019 3.360 3.460 3.310 3.430 58,700 +0.10(+3.00%)
Nov 21, 2019 3.460 3.460 3.330 3.330 41,816 -0.12(-3.48%)
Nov 20, 2019 3.510 3.520 3.420 3.450 31,963 -0.06(-1.71%)
Nov 19, 2019 3.520 3.540 3.420 3.510 39,555 +0.01(+0.29%)
Nov 18, 2019 3.590 3.590 3.500 3.500 39,459 -0.12(-3.31%)
Nov 15, 2019 3.470 3.640 3.430 3.620 92,100 +0.15(+4.32%)
Nov 14, 2019 3.750 3.750 3.453 3.470 195,868 -0.28(-7.47%)
Nov 13, 2019 3.750 3.790 3.680 3.750 88,501 -0.08(-2.09%)
Nov 12, 2019 4.110 4.110 3.720 3.830 464,801 -0.35(-8.37%)
Nov 11, 2019 4.150 4.290 4.130 4.180 177,934 -0.03(-0.59%)
Nov 08, 2019 4.180 4.240 4.150 4.205 288,900 +0.00(+0.12%)
Nov 07, 2019 4.160 4.280 4.160 4.200 85,213 +0.00(+0.12%)
Nov 06, 2019 4.230 4.270 4.150 4.195 125,723 -0.07(-1.76%)
Nov 05, 2019 4.210 4.320 4.210 4.270 40,389 +0.04(+0.95%)
Nov 04, 2019 4.280 4.300 4.170 4.230 36,797 -0.01(-0.24%)
Nov 01, 2019 4.200 4.270 4.200 4.240 43,800 -0.01(-0.24%)
Oct 31, 2019 4.210 4.250 4.150 4.250 41,318 +0.00(+0.00%)
Oct 30, 2019 4.260 4.290 4.200 4.250 20,170 +0.01(+0.24%)
Oct 29, 2019 4.240 4.310 4.210 4.240 41,410 -0.02(-0.47%)
Oct 28, 2019 4.050 4.260 4.010 4.260 137,696 +0.24(+5.97%)
Oct 25, 2019 3.910 4.030 3.910 4.020 17,400 +0.09(+2.29%)
Oct 24, 2019 3.860 4.025 3.860 3.930 76,029 +0.05(+1.29%)
Oct 23, 2019 3.850 3.960 3.850 3.880 48,345 +0.02(+0.52%)
Oct 22, 2019 3.870 3.930 3.850 3.860 22,854 -0.03(-0.77%)
Oct 21, 2019 3.760 3.950 3.760 3.890 84,048 +0.09(+2.37%)
Oct 18, 2019 3.850 3.860 3.800 3.800 103,800 -0.04(-1.04%)
Oct 17, 2019 3.820 3.860 3.820 3.840 30,149 +0.04(+1.05%)
Oct 16, 2019 3.800 3.850 3.770 3.800 85,466 -0.02(-0.52%)
Oct 15, 2019 3.750 3.850 3.750 3.820 26,849 +0.10(+2.69%)
Oct 14, 2019 3.900 3.920 3.670 3.720 153,198 -0.18(-4.62%)
Oct 11, 2019 3.870 3.950 3.820 3.900 170,300 +0.07(+1.83%)
Oct 10, 2019 3.940 3.950 3.770 3.830 238,728 -0.13(-3.28%)
Oct 09, 2019 4.040 4.040 3.950 3.960 170,025 -0.07(-1.74%)
Oct 08, 2019 4.080 4.090 4.010 4.030 93,896 -0.08(-1.95%)
Oct 07, 2019 4.110 4.140 4.063 4.110 16,039 +0.01(+0.24%)
Oct 04, 2019 4.100 4.150 4.030 4.100 248,600 +0.00(+0.00%)
Oct 03, 2019 4.080 4.120 4.050 4.100 39,382 +0.04(+0.99%)
Oct 02, 2019 4.120 4.140 3.960 4.060 122,897 -0.06(-1.46%)
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.