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

Yatra Online Inc (NQ: YTRA )

1.559 -0.051 (-3.19%)
Streaming Delayed Price Updated: 2:42 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 (%)
Feb 28, 2018 6.910 7.160 6.760 6.800 177,728 -0.05(-0.73%)
Feb 27, 2018 7.010 7.030 6.800 6.850 273,535 -0.19(-2.70%)
Feb 26, 2018 7.050 7.210 6.990 7.040 147,550 +0.01(+0.14%)
Feb 23, 2018 7.380 7.380 6.901 7.030 305,946 -0.34(-4.61%)
Feb 22, 2018 7.270 7.370 146,344 -0.19(-2.51%)
Feb 21, 2018 7.850 7.970 7.500 7.560 98,015 -0.25(-3.20%)
Feb 20, 2018 7.450 7.980 7.450 7.810 164,418 +0.36(+4.83%)
Feb 16, 2018 7.450 7.450 7.450 0 -0.27(-3.50%)
Feb 15, 2018 7.550 7.950 7.390 7.720 238,528 +0.22(+2.93%)
Feb 14, 2018 7.330 7.740 7.310 7.500 147,687 +0.15(+2.04%)
Feb 13, 2018 7.290 7.460 7.030 7.350 188,106 +0.06(+0.82%)
Feb 12, 2018 7.290 7.480 7.010 7.290 187,726 +0.09(+1.25%)
Feb 09, 2018 7.500 7.599 6.870 7.200 206,904 -0.20(-2.70%)
Feb 08, 2018 7.910 8.020 7.370 7.400 204,098 -0.46(-5.85%)
Feb 07, 2018 7.150 8.190 7.150 7.860 443,093 +0.83(+11.81%)
Feb 06, 2018 6.880 7.330 6.540 7.030 512,731 +0.00(+0.00%)
Feb 05, 2018 6.700 7.190 6.700 7.030 334,527 +0.36(+5.40%)
Feb 02, 2018 6.940 7.020 6.610 6.670 176,375 -0.26(-3.75%)
Feb 01, 2018 6.590 7.100 6.520 6.930 462,562 +0.30(+4.52%)
Jan 31, 2018 6.950 6.950 6.440 6.630 550,179 -0.40(-5.69%)
Jan 30, 2018 7.450 7.450 6.810 7.030 373,635 +0.08(+1.15%)
Jan 29, 2018 7.110 7.230 6.800 6.950 342,419 -0.17(-2.39%)
Jan 26, 2018 6.810 7.400 6.810 7.120 293,646 +0.33(+4.86%)
Jan 25, 2018 6.800 6.980 6.780 6.790 121,356 +0.03(+0.44%)
Jan 24, 2018 6.850 6.920 6.610 6.760 77,715 -0.03(-0.44%)
Jan 23, 2018 6.720 6.850 6.700 6.790 75,921 +0.02(+0.30%)
Jan 22, 2018 6.830 6.900 6.720 6.770 262,056 -0.11(-1.60%)
Jan 19, 2018 6.960 7.060 6.720 6.880 146,426 +0.09(+1.33%)
Jan 18, 2018 6.820 6.910 6.550 6.790 97,251 -0.03(-0.44%)
Jan 17, 2018 6.810 7.040 6.604 6.820 161,705 -0.07(-1.02%)
Jan 16, 2018 7.290 7.340 6.840 6.890 156,265 -0.35(-4.83%)
Jan 12, 2018 7.240 7.240 7.240 0 -0.02(-0.28%)
Jan 11, 2018 7.200 7.370 7.150 7.260 192,774 +0.01(+0.14%)
Jan 10, 2018 7.361 7.040 7.250 215,482 +0.08(+1.12%)
Jan 09, 2018 7.270 7.290 7.070 7.170 100,734 -0.06(-0.83%)
Jan 08, 2018 7.280 7.440 7.200 7.230 123,668 -0.06(-0.82%)
Jan 05, 2018 7.330 7.480 7.271 7.290 290,066 +0.00(+0.00%)
Jan 04, 2018 7.300 7.350 7.150 7.290 94,093 +0.01(+0.14%)
Jan 03, 2018 7.440 7.550 7.250 7.280 90,603 -0.10(-1.36%)
Jan 02, 2018 7.500 7.700 7.320 7.380 132,789 -0.10(-1.34%)
Dec 29, 2017 7.480 7.480 7.480 0 -0.23(-2.98%)
Dec 28, 2017 7.910 8.040 7.650 7.710 160,023 -0.28(-3.50%)
Dec 27, 2017 8.090 8.220 7.910 7.990 54,054 -0.09(-1.11%)
Dec 26, 2017 8.150 8.150 7.940 8.080 67,392 -0.04(-0.49%)
Dec 22, 2017 8.160 8.300 8.080 8.120 72,360 -0.04(-0.49%)
Dec 21, 2017 7.800 8.290 7.800 8.160 96,918 +0.36(+4.62%)
Dec 20, 2017 7.900 7.910 7.590 7.800 261,467 -0.10(-1.27%)
Dec 19, 2017 8.130 8.130 7.850 7.900 103,828 -0.23(-2.83%)
Dec 18, 2017 8.160 8.205 8.080 8.130 78,448 -0.02(-0.25%)
Dec 15, 2017 8.090 8.200 8.000 8.150 162,386 +0.08(+0.99%)
Dec 14, 2017 8.160 8.170 7.820 8.070 113,221 -0.09(-1.10%)
Dec 13, 2017 8.170 8.270 8.115 8.160 112,250 -0.01(-0.12%)
Dec 12, 2017 8.210 8.300 8.060 8.170 443,605 -0.01(-0.12%)
Dec 11, 2017 8.330 8.340 8.098 8.180 108,911 -0.08(-0.97%)
Dec 08, 2017 8.450 8.480 8.210 8.260 108,417 -0.12(-1.43%)
Dec 07, 2017 8.470 8.519 8.260 8.380 99,005 -0.06(-0.71%)
Dec 06, 2017 8.960 8.960 8.270 8.440 179,626 -0.47(-5.27%)
Dec 05, 2017 8.870 9.000 8.850 8.910 46,171 +0.06(+0.68%)
Dec 04, 2017 9.120 9.120 8.800 8.850 77,059 -0.04(-0.45%)
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.