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 (%)
Jul 31, 2017 10.98 11.28 10.97 10.98 52,767 +0.01(+0.09%)
Jul 28, 2017 10.98 11.23 10.70 10.97 78,965 +0.13(+1.20%)
Jul 27, 2017 11.53 11.62 10.75 10.84 160,042 -0.66(-5.74%)
Jul 26, 2017 11.49 11.55 11.31 11.50 103,074 +0.02(+0.17%)
Jul 25, 2017 11.69 11.69 11.40 11.48 75,405 -0.01(-0.09%)
Jul 24, 2017 11.95 11.96 11.27 11.49 226,340 +0.46(+4.17%)
Jul 21, 2017 11.26 11.42 10.94 11.03 116,836 -0.32(-2.82%)
Jul 20, 2017 11.41 11.48 11.41 11.35 49,673 -0.02(-0.18%)
Jul 19, 2017 11.36 11.64 11.00 11.37 116,291 -0.01(-0.09%)
Jul 18, 2017 11.73 11.83 11.26 11.38 153,592 -0.29(-2.49%)
Jul 17, 2017 12.00 12.00 11.63 11.67 85,389 -0.32(-2.67%)
Jul 14, 2017 12.02 12.27 11.77 11.99 111,407 +0.06(+0.50%)
Jul 13, 2017 12.35 12.43 11.70 11.93 239,798 -0.30(-2.45%)
Jul 12, 2017 12.84 12.85 12.10 12.23 194,224 -0.04(-0.33%)
Jul 11, 2017 12.39 12.78 12.19 12.27 327,401 +0.15(+1.24%)
Jul 10, 2017 11.64 12.19 11.51 12.12 404,333 +0.66(+5.76%)
Jul 07, 2017 11.36 11.59 11.35 11.46 87,797 +0.18(+1.60%)
Jul 06, 2017 11.42 11.59 11.18 11.28 87,120 -0.10(-0.88%)
Jul 05, 2017 11.65 11.69 11.35 11.38 139,851 -0.04(-0.35%)
Jul 03, 2017 11.34 12.28 11.05 11.42 361,116 +0.18(+1.56%)
Jun 30, 2017 11.02 11.39 10.99 11.24 304,980 +0.39(+3.64%)
Jun 29, 2017 10.98 11.30 10.75 10.85 313,270 +0.01(+0.09%)
Jun 28, 2017 10.67 10.94 10.61 10.84 229,664 +0.34(+3.24%)
Jun 27, 2017 10.39 10.78 10.38 10.50 41,453 +0.08(+0.77%)
Jun 26, 2017 10.39 10.55 10.33 10.42 41,300 +0.15(+1.46%)
Jun 23, 2017 10.50 10.68 10.16 10.27 82,166 -0.24(-2.28%)
Jun 22, 2017 10.70 10.95 10.27 10.51 92,709 -0.26(-2.41%)
Jun 21, 2017 10.60 10.99 10.45 10.77 195,392 +0.17(+1.60%)
Jun 20, 2017 10.72 10.75 10.42 10.60 65,209 +0.00(+0.00%)
Jun 19, 2017 10.87 11.05 10.57 10.60 105,455 -0.18(-1.67%)
Jun 16, 2017 10.85 10.90 10.52 10.78 94,568 +0.12(+1.13%)
Jun 15, 2017 10.89 11.25 10.49 10.66 324,269 +0.34(+3.29%)
Jun 14, 2017 10.49 10.80 10.30 10.32 28,573 -0.23(-2.18%)
Jun 13, 2017 10.50 10.90 10.32 10.55 35,993 +0.12(+1.15%)
Jun 12, 2017 10.97 11.01 10.05 10.43 110,758 -0.36(-3.34%)
Jun 09, 2017 10.59 11.20 10.54 10.79 213,904 +0.38(+3.65%)
Jun 08, 2017 9.980 10.42 9.960 10.41 281,490 +0.49(+4.94%)
Jun 07, 2017 9.500 10.41 9.450 9.920 239,184 +0.52(+5.53%)
Jun 06, 2017 9.370 9.600 9.350 9.400 70,814 +0.07(+0.75%)
Jun 05, 2017 9.280 9.440 9.240 9.330 275,996 +0.05(+0.54%)
Jun 02, 2017 9.256 9.340 9.210 9.280 61,346 +0.13(+1.42%)
Jun 01, 2017 9.170 9.330 9.110 9.150 35,544 -0.01(-0.11%)
May 31, 2017 9.190 9.250 9.070 9.160 4,110 -0.03(-0.33%)
May 30, 2017 9.212 9.240 9.100 9.190 3,943 +0.10(+1.10%)
May 26, 2017 9.210 9.230 9.050 9.090 30,709 -0.05(-0.55%)
May 25, 2017 9.210 9.280 9.100 9.140 28,285 -0.07(-0.76%)
May 24, 2017 9.300 9.350 9.050 9.210 87,019 -0.13(-1.39%)
May 23, 2017 9.280 9.370 9.210 9.340 39,627 +0.13(+1.41%)
May 22, 2017 9.090 9.315 9.060 9.210 54,756 +0.11(+1.21%)
May 19, 2017 9.257 9.330 9.070 9.100 22,898 -0.13(-1.41%)
May 18, 2017 9.500 9.540 9.020 9.230 61,777 -0.11(-1.18%)
May 17, 2017 9.430 9.623 9.220 9.340 151,266 -0.02(-0.22%)
May 16, 2017 9.420 9.690 9.350 9.361 125,636 +0.04(+0.44%)
May 15, 2017 9.300 9.398 9.270 9.320 31,176 +0.06(+0.65%)
May 12, 2017 9.380 9.400 9.260 9.260 13,307 -0.14(-1.49%)
May 11, 2017 9.540 9.540 9.383 9.400 13,504 -0.10(-1.05%)
May 10, 2017 9.390 9.534 9.300 9.500 24,458 +0.10(+1.01%)
May 09, 2017 9.450 9.510 9.310 9.405 26,833 -0.05(-0.48%)
May 08, 2017 9.411 9.491 9.380 9.450 29,488 +0.10(+1.07%)
May 05, 2017 9.479 9.522 9.330 9.350 39,896 -0.11(-1.16%)
May 04, 2017 9.680 9.689 9.400 9.460 53,067 -0.07(-0.73%)
May 03, 2017 9.387 9.690 9.316 9.530 61,712 +0.26(+2.80%)
May 02, 2017 9.250 9.480 9.180 9.270 103,301 +0.16(+1.73%)
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.