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

Yatra Online Inc (NQ: YTRA )

1.280 -0.330 (-20.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 4.200 4.558 4.130 4.440 122,350 +0.24(+5.71%)
Oct 30, 2018 4.340 4.370 4.100 4.200 237,385 -0.13(-3.00%)
Oct 29, 2018 4.490 4.530 4.200 4.330 242,037 -0.15(-3.35%)
Oct 26, 2018 4.330 4.530 4.045 4.480 364,400 +0.28(+6.67%)
Oct 25, 2018 4.300 4.480 4.070 4.200 129,822 -0.04(-0.94%)
Oct 24, 2018 4.500 4.500 4.240 4.240 129,883 -0.27(-5.99%)
Oct 23, 2018 4.680 4.680 4.230 4.510 199,239 -0.16(-3.43%)
Oct 22, 2018 4.830 4.830 4.650 4.670 76,887 -0.09(-1.89%)
Oct 19, 2018 4.910 5.000 4.720 4.760 38,500 -0.11(-2.26%)
Oct 18, 2018 4.980 4.980 4.760 4.870 59,419 -0.11(-2.21%)
Oct 17, 2018 5.210 5.210 4.950 4.980 164,510 -0.19(-3.68%)
Oct 16, 2018 5.080 5.280 4.980 5.170 45,531 +0.12(+2.38%)
Oct 15, 2018 5.110 5.190 5.005 5.050 71,053 -0.09(-1.75%)
Oct 12, 2018 5.040 5.230 5.000 5.140 81,800 +0.19(+3.84%)
Oct 11, 2018 5.070 5.200 4.750 4.950 221,197 -0.13(-2.56%)
Oct 10, 2018 5.440 5.640 5.030 5.080 92,537 -0.40(-7.30%)
Oct 09, 2018 5.490 5.595 5.320 5.480 128,397 -0.01(-0.18%)
Oct 08, 2018 5.250 5.590 5.176 5.490 126,920 +0.25(+4.77%)
Oct 05, 2018 5.280 5.280 5.190 5.240 205,500 -0.02(-0.38%)
Oct 04, 2018 5.520 5.520 5.240 5.260 99,517 -0.25(-4.54%)
Oct 03, 2018 5.520 5.610 5.460 5.510 54,907 -0.01(-0.18%)
Oct 02, 2018 5.650 5.720 5.495 5.520 44,466 -0.14(-2.47%)
Oct 01, 2018 5.580 5.720 5.500 5.660 88,890 +0.08(+1.43%)
Sep 28, 2018 5.650 5.700 5.480 5.580 99,900 -0.06(-1.06%)
Sep 27, 2018 5.440 5.750 5.290 5.640 93,178 +0.22(+4.06%)
Sep 26, 2018 5.640 5.726 5.395 5.420 55,464 -0.20(-3.56%)
Sep 25, 2018 5.640 5.770 5.530 5.620 150,119 +0.00(+0.00%)
Sep 24, 2018 5.580 5.700 5.130 5.620 208,985 +0.03(+0.54%)
Sep 21, 2018 5.330 5.660 5.330 5.590 474,300 +0.24(+4.49%)
Sep 20, 2018 5.130 5.450 5.100 5.350 88,038 +0.21(+4.09%)
Sep 19, 2018 5.260 5.324 5.105 5.140 68,719 -0.13(-2.47%)
Sep 18, 2018 5.040 5.335 5.040 5.270 69,663 +0.24(+4.77%)
Sep 17, 2018 5.080 5.120 4.870 5.030 74,072 -0.06(-1.18%)
Sep 14, 2018 5.140 5.220 5.050 5.090 62,400 -0.08(-1.55%)
Sep 13, 2018 5.040 5.300 5.000 5.170 68,014 +0.10(+1.97%)
Sep 12, 2018 5.230 5.230 4.850 5.070 151,525 -0.06(-1.17%)
Sep 11, 2018 5.190 5.280 5.080 5.130 128,969 -0.09(-1.72%)
Sep 10, 2018 5.440 5.500 5.190 5.220 84,761 -0.22(-4.04%)
Sep 07, 2018 5.210 5.560 5.210 5.440 240,100 +0.25(+4.82%)
Sep 06, 2018 5.140 5.330 4.970 5.190 154,840 +0.03(+0.58%)
Sep 05, 2018 4.830 5.190 4.830 5.160 144,290 +0.27(+5.52%)
Sep 04, 2018 5.200 5.264 4.660 4.890 285,241 -0.30(-5.78%)
Aug 31, 2018 5.190 5.190 5.190 0 -0.14(-2.63%)
Aug 30, 2018 5.200 5.370 5.110 5.330 224,853 +0.13(+2.50%)
Aug 29, 2018 4.770 5.260 4.770 5.200 241,327 +0.43(+9.01%)
Aug 28, 2018 4.620 4.900 4.620 4.770 437,788 +0.18(+3.92%)
Aug 27, 2018 4.750 4.850 4.560 4.590 273,062 -0.15(-3.16%)
Aug 24, 2018 4.750 4.800 4.670 4.740 372,800 -0.01(-0.21%)
Aug 23, 2018 4.720 4.810 4.610 4.750 433,224 +0.01(+0.21%)
Aug 22, 2018 4.830 4.880 4.620 4.740 320,803 -0.10(-2.07%)
Aug 21, 2018 4.930 5.150 4.760 4.840 416,119 -0.12(-2.42%)
Aug 20, 2018 5.110 5.170 4.760 4.960 318,386 -0.15(-2.94%)
Aug 17, 2018 5.150 5.600 5.100 5.110 320,900 +0.01(+0.20%)
Aug 16, 2018 5.140 5.170 5.060 5.100 182,043 +0.00(+0.00%)
Aug 15, 2018 5.190 5.240 5.061 5.100 302,519 -0.13(-2.49%)
Aug 14, 2018 5.720 5.770 5.060 5.230 711,566 -0.46(-8.08%)
Aug 13, 2018 5.800 5.810 5.650 5.690 73,121 -0.10(-1.73%)
Aug 10, 2018 5.860 5.880 5.750 5.790 61,000 -0.09(-1.53%)
Aug 09, 2018 5.850 5.960 5.810 5.880 52,925 +0.05(+0.86%)
Aug 08, 2018 5.950 5.950 5.820 5.830 35,028 -0.12(-2.02%)
Aug 07, 2018 5.920 6.040 5.870 5.950 146,618 -0.02(-0.34%)
Aug 06, 2018 5.930 6.030 5.790 5.970 172,159 +0.08(+1.36%)
Aug 03, 2018 5.840 5.920 5.760 5.890 31,200 +0.04(+0.68%)
Aug 02, 2018 6.060 6.060 5.790 5.850 157,659 -0.17(-2.82%)
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.