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 (%)
Feb 28, 2019 3.970 3.980 3.810 3.830 409,835 -0.17(-4.25%)
Feb 27, 2019 4.100 4.140 3.940 4.000 121,226 -0.08(-1.96%)
Feb 26, 2019 4.050 4.110 4.050 4.080 51,556 -0.01(-0.24%)
Feb 25, 2019 4.080 4.160 4.080 4.090 55,940 +0.01(+0.25%)
Feb 22, 2019 4.060 4.120 4.020 4.080 79,900 +0.00(+0.00%)
Feb 21, 2019 4.200 4.240 4.070 4.080 73,779 -0.12(-2.86%)
Feb 20, 2019 4.220 4.230 4.050 4.200 127,197 +0.04(+0.96%)
Feb 19, 2019 4.240 4.274 4.150 4.160 88,817 -0.08(-1.89%)
Feb 15, 2019 4.290 4.315 4.210 4.240 202,000 -0.01(-0.24%)
Feb 14, 2019 4.310 4.310 4.230 4.250 105,180 -0.06(-1.39%)
Feb 13, 2019 4.350 4.350 4.300 4.310 63,691 +0.01(+0.23%)
Feb 12, 2019 4.340 4.340 4.250 4.300 122,257 +0.02(+0.47%)
Feb 11, 2019 4.260 4.340 4.230 4.280 87,386 -0.03(-0.70%)
Feb 08, 2019 4.480 4.480 4.280 4.310 31,100 -0.16(-3.58%)
Feb 07, 2019 4.520 4.620 4.450 4.470 81,095 -0.04(-0.89%)
Feb 06, 2019 4.620 4.620 4.440 4.510 83,996 -0.05(-1.10%)
Feb 05, 2019 4.780 4.780 4.550 4.560 74,166 -0.17(-3.59%)
Feb 04, 2019 4.730 4.910 4.644 4.730 100,271 -0.19(-3.86%)
Feb 01, 2019 5.010 5.110 4.810 4.920 70,300 -0.18(-3.53%)
Jan 31, 2019 5.230 5.250 4.960 5.100 185,897 +0.00(+0.00%)
Jan 30, 2019 5.100 5.120 5.070 5.100 64,746 +0.00(+0.00%)
Jan 29, 2019 5.100 5.170 5.020 5.100 54,374 -0.03(-0.58%)
Jan 28, 2019 5.090 5.145 5.050 5.130 89,601 +0.07(+1.38%)
Jan 25, 2019 4.960 5.135 4.910 5.060 289,000 +0.07(+1.40%)
Jan 24, 2019 4.780 5.000 4.750 4.990 65,857 +0.23(+4.83%)
Jan 23, 2019 4.750 4.820 4.710 4.760 84,784 -0.01(-0.21%)
Jan 22, 2019 4.730 4.840 4.711 4.770 69,929 -0.06(-1.24%)
Jan 18, 2019 4.860 4.890 4.800 4.830 147,300 -0.05(-1.02%)
Jan 17, 2019 4.930 4.950 4.800 4.880 103,935 -0.11(-2.20%)
Jan 16, 2019 4.980 5.040 4.975 4.990 52,083 +0.01(+0.20%)
Jan 15, 2019 5.200 5.200 4.960 4.980 392,515 -0.18(-3.49%)
Jan 14, 2019 5.070 5.240 5.020 5.160 70,511 +0.07(+1.38%)
Jan 11, 2019 4.975 5.181 4.970 5.090 78,700 +0.13(+2.62%)
Jan 10, 2019 4.980 5.000 4.867 4.960 119,708 -0.04(-0.80%)
Jan 09, 2019 4.750 5.040 4.750 5.000 134,425 +0.23(+4.82%)
Jan 08, 2019 4.500 4.770 4.500 4.770 49,957 +0.32(+7.19%)
Jan 07, 2019 4.330 4.480 4.280 4.450 63,554 +0.12(+2.77%)
Jan 04, 2019 4.150 4.400 4.130 4.330 43,000 +0.20(+4.84%)
Jan 03, 2019 4.310 4.468 4.100 4.130 59,368 -0.10(-2.36%)
Jan 02, 2019 4.000 4.416 3.990 4.230 84,598 +0.21(+5.22%)
Dec 31, 2018 3.980 4.040 3.950 4.020 149,200 +0.08(+2.03%)
Dec 28, 2018 3.900 4.060 3.710 3.940 373,100 -0.13(-3.19%)
Dec 27, 2018 4.020 4.090 3.820 4.070 246,774 +0.03(+0.74%)
Dec 26, 2018 3.920 4.100 3.700 4.040 660,684 +0.12(+2.93%)
Dec 24, 2018 3.840 4.030 3.800 3.925 109,200 +0.02(+0.64%)
Dec 21, 2018 4.090 4.150 3.900 3.900 626,200 -0.12(-2.99%)
Dec 20, 2018 4.030 4.170 3.950 4.020 190,907 -0.01(-0.25%)
Dec 19, 2018 4.150 4.200 3.950 4.030 151,445 -0.15(-3.59%)
Dec 18, 2018 4.100 4.270 3.950 4.180 162,976 +0.10(+2.45%)
Dec 17, 2018 3.940 4.190 3.861 4.080 289,512 -0.08(-1.92%)
Dec 14, 2018 4.250 4.250 4.100 4.160 140,000 -0.10(-2.35%)
Dec 13, 2018 4.330 5.060 4.050 4.260 319,492 -0.02(-0.47%)
Dec 12, 2018 4.370 4.390 4.270 4.280 190,101 -0.09(-2.06%)
Dec 11, 2018 4.510 4.510 4.150 4.370 163,317 -0.06(-1.35%)
Dec 10, 2018 4.720 4.720 4.250 4.430 214,459 -0.29(-6.14%)
Dec 07, 2018 5.000 5.000 4.520 4.720 162,300 -0.27(-5.41%)
Dec 06, 2018 5.060 5.120 4.920 4.990 336,777 -0.18(-3.48%)
Dec 04, 2018 5.350 5.410 5.020 5.170 396,200 -0.12(-2.27%)
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.