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

Yatra Online Inc (NQ: YTRA )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2019 4.920 5.010 4.920 4.960 66,150 +0.05(+1.02%)
Mar 29, 2019 4.950 5.010 4.900 4.910 120,500 -0.02(-0.41%)
Mar 28, 2019 5.000 5.090 4.900 4.930 143,828 -0.09(-1.79%)
Mar 27, 2019 4.990 5.090 4.900 5.020 99,977 +0.02(+0.40%)
Mar 26, 2019 5.040 5.100 4.890 5.000 101,222 -0.01(-0.20%)
Mar 25, 2019 4.920 5.150 4.920 5.010 96,947 -0.05(-0.99%)
Mar 22, 2019 5.000 5.110 4.890 5.060 231,800 +0.01(+0.20%)
Mar 21, 2019 4.990 5.100 4.900 5.050 190,452 +0.05(+1.00%)
Mar 20, 2019 5.080 5.190 4.920 5.000 172,792 -0.09(-1.77%)
Mar 19, 2019 5.250 5.390 5.020 5.090 163,518 -0.09(-1.74%)
Mar 18, 2019 5.220 5.390 5.000 5.180 244,378 -0.03(-0.58%)
Mar 15, 2019 5.240 5.470 5.190 5.210 929,300 +0.21(+4.20%)
Mar 14, 2019 5.080 5.080 4.910 5.000 161,092 -0.09(-1.77%)
Mar 13, 2019 4.930 5.200 4.900 5.090 531,960 +0.19(+3.88%)
Mar 12, 2019 5.000 5.120 4.830 4.900 824,873 -0.07(-1.41%)
Mar 11, 2019 3.840 5.560 3.830 4.970 5,005,537 +1.17(+30.79%)
Mar 08, 2019 3.900 3.900 3.770 3.800 212,000 -0.09(-2.31%)
Mar 07, 2019 3.900 3.920 3.830 3.890 103,675 -0.04(-1.02%)
Mar 06, 2019 4.010 4.020 3.920 3.930 66,343 -0.07(-1.75%)
Mar 05, 2019 4.000 4.060 3.951 4.000 68,177 +0.00(+0.00%)
Mar 04, 2019 3.980 4.090 3.850 4.000 109,402 -0.02(-0.50%)
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.