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

Yatra Online Inc (NQ: YTRA )

1.455 -0.015 (-1.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 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 (%)
Apr 28, 2017 9.243 9.290 9.040 9.130 45,175 -0.03(-0.33%)
Apr 27, 2017 9.210 9.250 9.120 9.160 11,331 -0.04(-0.43%)
Apr 26, 2017 9.243 9.290 9.190 9.200 28,275 +0.00(+0.00%)
Apr 25, 2017 9.210 9.290 9.140 9.200 19,891 -0.04(-0.43%)
Apr 24, 2017 9.280 9.409 9.150 9.240 19,263 +0.00(+0.00%)
Apr 21, 2017 9.403 9.426 9.210 9.240 22,437 -0.10(-1.07%)
Apr 20, 2017 9.310 9.400 9.270 9.340 26,034 +0.06(+0.65%)
Apr 19, 2017 9.530 9.530 9.220 9.280 42,518 -0.05(-0.54%)
Apr 18, 2017 9.630 9.630 9.250 9.330 120,386 -0.32(-3.32%)
Apr 17, 2017 9.440 9.970 9.400 9.650 224,398 +0.25(+2.63%)
Apr 13, 2017 9.430 9.500 9.290 9.403 35,297 -0.05(-0.50%)
Apr 12, 2017 9.450 9.510 9.430 9.450 42,123 -0.03(-0.32%)
Apr 11, 2017 9.500 9.567 9.450 9.480 13,064 -0.02(-0.21%)
Apr 10, 2017 9.500 9.550 9.461 9.500 22,092 -0.02(-0.21%)
Apr 07, 2017 9.580 9.622 9.500 9.520 14,858 -0.11(-1.14%)
Apr 06, 2017 9.510 9.670 9.500 9.630 47,622 +0.08(+0.84%)
Apr 05, 2017 9.620 9.790 9.500 9.550 37,629 -0.09(-0.93%)
Apr 04, 2017 9.710 9.770 9.600 9.640 23,290 -0.08(-0.82%)
Apr 03, 2017 9.620 9.730 9.460 9.720 36,350 +0.22(+2.32%)
Mar 31, 2017 9.520 9.690 9.490 9.500 88,004 +0.02(+0.21%)
Mar 30, 2017 9.550 9.640 9.374 9.480 60,559 +0.08(+0.85%)
Mar 29, 2017 9.350 9.500 9.350 9.400 46,770 +0.02(+0.24%)
Mar 28, 2017 9.520 9.520 9.367 9.377 31,910 -0.01(-0.13%)
Mar 27, 2017 9.500 9.540 9.370 9.390 38,275 +0.03(+0.32%)
Mar 24, 2017 9.690 9.690 9.310 9.360 48,443 -0.13(-1.37%)
Mar 23, 2017 9.330 9.586 9.230 9.490 101,273 +0.19(+2.04%)
Mar 22, 2017 9.020 9.370 9.000 9.300 59,790 +0.15(+1.64%)
Mar 21, 2017 8.970 9.245 8.850 9.150 51,880 +0.19(+2.12%)
Mar 20, 2017 8.890 9.200 8.650 8.960 108,819 +0.26(+2.99%)
Mar 17, 2017 8.560 8.790 8.560 8.700 108,651 +0.15(+1.76%)
Mar 16, 2017 8.600 8.680 8.490 8.550 31,357 +0.10(+1.18%)
Mar 15, 2017 8.435 8.452 8.250 8.450 11,231 +0.01(+0.12%)
Mar 14, 2017 8.600 8.603 8.300 8.440 23,064 +0.01(+0.12%)
Mar 13, 2017 8.590 8.590 8.400 8.430 11,816 +0.05(+0.60%)
Mar 10, 2017 8.290 8.470 8.277 8.380 15,615 +0.14(+1.70%)
Mar 09, 2017 8.300 8.400 8.110 8.240 30,043 +0.05(+0.61%)
Mar 08, 2017 7.900 8.465 7.790 8.190 55,488 +0.31(+3.93%)
Mar 07, 2017 8.050 8.050 7.710 7.880 46,500 -0.12(-1.50%)
Mar 06, 2017 8.100 8.120 7.990 8.000 11,400 -0.14(-1.72%)
Mar 03, 2017 8.240 8.250 8.000 8.140 10,995 -0.01(-0.12%)
Mar 02, 2017 8.330 8.400 8.150 8.150 10,897 -0.24(-2.86%)
Mar 01, 2017 8.590 8.590 8.370 8.390 24,080 -0.11(-1.29%)
Feb 28, 2017 8.440 8.580 8.440 8.500 15,468 +0.11(+1.31%)
Feb 27, 2017 8.380 8.450 8.350 8.390 11,860 +0.06(+0.72%)
Feb 24, 2017 8.515 8.570 8.270 8.330 5,461 -0.12(-1.48%)
Feb 23, 2017 8.610 8.610 8.400 8.455 11,280 -0.04(-0.53%)
Feb 22, 2017 8.580 8.650 8.466 8.500 4,607 -0.12(-1.39%)
Feb 21, 2017 8.990 8.990 8.510 8.620 11,350 -0.25(-2.82%)
Feb 17, 2017 8.870 8.870 8.870 0 +0.08(+0.91%)
Feb 16, 2017 9.000 9.100 8.510 8.790 12,850 -0.29(-3.19%)
Feb 15, 2017 9.390 9.390 9.000 9.080 6,954 -0.06(-0.66%)
Feb 14, 2017 9.170 9.190 9.100 9.140 3,000 -0.09(-0.98%)
Feb 13, 2017 9.330 9.340 9.110 9.230 1,614 -0.04(-0.43%)
Feb 10, 2017 9.270 9.270 9.270 9.270 170 -0.03(-0.32%)
Feb 09, 2017 9.490 9.490 9.110 9.300 6,068 +0.05(+0.54%)
Feb 08, 2017 9.350 9.350 9.240 9.250 10,666 -0.10(-1.07%)
Feb 07, 2017 9.370 9.440 9.210 9.350 7,270 +0.02(+0.21%)
Feb 06, 2017 9.660 9.734 9.280 9.330 67,732 -0.51(-5.18%)
Feb 03, 2017 9.730 9.870 9.716 9.840 64,628 +0.12(+1.29%)
Feb 02, 2017 9.749 9.949 9.700 9.715 72,119 -0.09(-0.87%)
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.