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

Yatra Online Inc (NQ: YTRA )

1.556 -0.054 (-3.35%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 20, 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 (%)
Jun 28, 2019 3.800 3.830 3.720 3.740 121,300 -0.07(-1.84%)
Jun 27, 2019 4.010 4.010 3.800 3.810 105,294 -0.20(-4.99%)
Jun 26, 2019 4.000 4.040 3.930 4.010 147,496 -0.09(-2.20%)
Jun 25, 2019 4.100 4.110 4.020 4.100 43,839 +0.00(+0.00%)
Jun 24, 2019 4.210 4.210 4.085 4.100 61,585 -0.09(-2.15%)
Jun 21, 2019 3.970 4.280 3.930 4.190 613,200 +0.20(+5.01%)
Jun 20, 2019 3.980 4.000 3.970 3.990 77,988 +0.00(+0.00%)
Jun 19, 2019 3.980 4.010 3.920 3.990 143,377 +0.02(+0.50%)
Jun 18, 2019 4.040 4.055 3.890 3.970 121,510 -0.06(-1.49%)
Jun 17, 2019 3.950 4.140 3.940 4.030 121,632 +0.10(+2.54%)
Jun 14, 2019 3.920 3.940 3.870 3.930 39,900 -0.01(-0.25%)
Jun 13, 2019 4.000 4.110 3.880 3.940 127,930 +0.03(+0.77%)
Jun 12, 2019 3.840 3.930 3.630 3.910 161,069 +0.07(+1.82%)
Jun 11, 2019 3.980 3.980 3.820 3.840 84,820 -0.10(-2.54%)
Jun 10, 2019 3.940 4.020 3.920 3.940 38,845 -0.04(-1.01%)
Jun 07, 2019 4.000 4.070 3.920 3.980 36,200 +0.06(+1.53%)
Jun 06, 2019 4.050 4.242 3.885 3.920 113,411 -0.20(-4.85%)
Jun 05, 2019 4.060 4.140 4.000 4.120 40,995 +0.03(+0.73%)
Jun 04, 2019 4.110 4.150 4.000 4.090 72,937 +0.00(+0.00%)
Jun 03, 2019 4.240 4.280 4.020 4.090 29,566 -0.19(-4.44%)
May 31, 2019 4.170 4.280 4.170 4.280 69,300 +0.07(+1.66%)
May 30, 2019 4.240 4.240 4.120 4.210 15,560 -0.02(-0.47%)
May 29, 2019 4.270 4.340 4.160 4.230 47,072 -0.12(-2.76%)
May 28, 2019 4.390 4.490 4.270 4.350 50,351 -0.07(-1.58%)
May 24, 2019 4.213 4.450 4.213 4.420 88,900 +0.01(+0.23%)
May 23, 2019 4.440 4.470 4.020 4.410 237,817 -0.04(-0.90%)
May 22, 2019 4.500 4.870 4.300 4.450 659,634 -0.03(-0.67%)
May 21, 2019 4.460 4.530 4.420 4.480 18,593 +0.02(+0.45%)
May 20, 2019 4.430 4.470 4.391 4.460 59,003 -0.01(-0.22%)
May 17, 2019 4.550 4.550 4.300 4.470 126,400 -0.13(-2.83%)
May 16, 2019 4.560 4.650 4.500 4.600 155,477 +0.05(+1.10%)
May 15, 2019 4.430 4.570 4.350 4.550 44,166 +0.11(+2.48%)
May 14, 2019 4.290 4.440 4.290 4.440 30,429 +0.22(+5.21%)
May 13, 2019 4.380 4.380 4.170 4.220 58,162 -0.27(-6.01%)
May 10, 2019 4.540 4.570 4.390 4.490 47,900 -0.06(-1.32%)
May 09, 2019 4.500 4.580 4.300 4.550 51,039 +0.09(+2.02%)
May 08, 2019 4.450 4.510 4.410 4.460 21,117 +0.02(+0.45%)
May 07, 2019 4.550 4.580 4.440 4.440 20,245 -0.14(-3.06%)
May 06, 2019 4.300 4.580 4.300 4.580 17,331 +0.00(+0.00%)
May 03, 2019 4.440 4.580 4.440 4.580 30,400 +0.14(+3.15%)
May 02, 2019 4.560 4.570 4.410 4.440 24,664 -0.12(-2.63%)
May 01, 2019 4.580 4.680 4.530 4.560 38,127 -0.01(-0.22%)
Apr 30, 2019 4.490 4.580 4.390 4.570 44,412 +0.08(+1.78%)
Apr 29, 2019 4.710 4.710 4.470 4.490 108,737 -0.21(-4.47%)
Apr 26, 2019 4.610 4.710 4.610 4.700 34,700 +0.07(+1.51%)
Apr 25, 2019 4.690 4.690 4.600 4.630 26,357 -0.07(-1.49%)
Apr 24, 2019 4.710 4.730 4.670 4.700 33,232 -0.02(-0.42%)
Apr 23, 2019 4.620 4.740 4.615 4.720 32,295 +0.10(+2.16%)
Apr 22, 2019 4.560 4.637 4.480 4.620 73,764 +0.16(+3.59%)
Apr 18, 2019 4.450 4.520 4.270 4.460 72,300 +0.00(+0.00%)
Apr 17, 2019 4.610 4.640 4.435 4.460 103,978 -0.17(-3.67%)
Apr 16, 2019 4.690 4.730 4.630 4.630 58,395 -0.06(-1.28%)
Apr 15, 2019 4.800 4.849 4.640 4.690 72,933 -0.10(-2.09%)
Apr 12, 2019 4.780 4.820 4.760 4.790 140,800 +0.00(+0.00%)
Apr 11, 2019 4.850 4.960 4.780 4.790 71,628 -0.08(-1.64%)
Apr 10, 2019 4.910 4.910 4.860 4.870 39,151 -0.01(-0.20%)
Apr 09, 2019 4.880 4.920 4.870 4.880 45,746 -0.01(-0.20%)
Apr 08, 2019 4.970 5.020 4.870 4.890 128,633 -0.10(-2.00%)
Apr 05, 2019 4.970 5.010 4.970 4.990 55,100 +0.02(+0.40%)
Apr 04, 2019 4.940 5.010 4.890 4.970 129,517 +0.07(+1.43%)
Apr 03, 2019 5.010 5.010 4.890 4.900 99,529 -0.10(-2.00%)
Apr 02, 2019 4.960 5.120 4.910 5.000 387,225 +0.04(+0.81%)
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.