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, 2018 5.650 5.720 5.600 5.680 138,901 +0.07(+1.25%)
Jul 30, 2018 5.780 5.800 5.570 5.610 135,453 -0.16(-2.77%)
Jul 27, 2018 5.940 5.940 5.750 5.770 120,100 -0.12(-2.04%)
Jul 26, 2018 6.170 6.170 5.850 5.890 170,383 -0.28(-4.54%)
Jul 25, 2018 5.950 6.200 5.800 6.170 260,270 +0.17(+2.83%)
Jul 24, 2018 6.220 6.325 5.930 6.000 186,586 -0.21(-3.38%)
Jul 23, 2018 6.400 6.500 6.100 6.210 143,108 -0.24(-3.72%)
Jul 20, 2018 6.440 6.665 6.400 6.450 355,012 +0.24(+3.86%)
Jul 19, 2018 6.140 6.250 6.030 6.210 58,291 +0.07(+1.14%)
Jul 18, 2018 6.180 6.220 6.018 6.140 197,140 +0.00(+0.00%)
Jul 17, 2018 6.250 6.260 6.050 6.140 136,797 -0.11(-1.76%)
Jul 16, 2018 6.280 6.300 6.120 6.250 243,283 -0.01(-0.16%)
Jul 13, 2018 6.010 6.390 6.000 6.260 264,421 +0.20(+3.30%)
Jul 12, 2018 6.150 5.935 6.060 182,174 +0.05(+0.83%)
Jul 11, 2018 5.980 6.030 5.900 6.010 313,094 +0.08(+1.35%)
Jul 10, 2018 5.980 6.160 5.890 5.930 453,824 -0.03(-0.50%)
Jul 09, 2018 5.850 5.980 5.800 5.960 428,847 +0.21(+3.65%)
Jul 06, 2018 5.610 5.810 5.535 5.750 267,394 +0.15(+2.68%)
Jul 05, 2018 5.510 5.700 5.390 5.600 157,171 +0.14(+2.56%)
Jul 03, 2018 5.460 5.460 5.460 0 +0.03(+0.55%)
Jul 02, 2018 5.290 5.540 5.080 5.430 357,963 +0.07(+1.31%)
Jun 29, 2018 5.110 5.470 5.000 5.360 449,647 +0.22(+4.28%)
Jun 28, 2018 5.510 5.595 5.120 5.140 338,987 -0.34(-6.20%)
Jun 27, 2018 5.610 5.650 5.293 5.480 816,872 -0.12(-2.14%)
Jun 26, 2018 5.850 5.880 5.627 5.600 557,655 -0.23(-3.86%)
Jun 25, 2018 5.850 6.050 5.763 5.825 350,797 -0.00(-0.09%)
Jun 22, 2018 6.050 6.080 5.515 5.830 3,775,253 -0.52(-8.19%)
Jun 21, 2018 6.580 6.660 6.000 6.350 876,296 -0.82(-11.44%)
Jun 20, 2018 7.250 7.460 7.120 7.170 144,534 -0.04(-0.55%)
Jun 19, 2018 6.760 7.550 6.760 7.210 3,300,162 +0.45(+6.66%)
Jun 18, 2018 6.700 6.880 6.700 6.760 42,199 +0.08(+1.20%)
Jun 15, 2018 6.900 6.480 6.680 442,842 -0.22(-3.19%)
Jun 14, 2018 7.190 7.500 6.820 6.900 169,673 -0.28(-3.90%)
Jun 13, 2018 7.500 7.560 7.150 7.180 148,243 -0.32(-4.27%)
Jun 12, 2018 7.380 7.640 7.110 7.500 219,421 -0.14(-1.83%)
Jun 11, 2018 7.490 7.750 7.490 7.640 219,138 +0.14(+1.87%)
Jun 08, 2018 7.420 7.650 7.320 7.500 83,587 +0.15(+2.04%)
Jun 07, 2018 7.390 7.428 7.320 7.350 38,526 -0.01(-0.14%)
Jun 06, 2018 7.400 7.460 7.320 7.360 89,440 -0.01(-0.14%)
Jun 05, 2018 7.300 7.430 7.160 7.370 45,210 +0.07(+0.96%)
Jun 04, 2018 7.600 7.610 7.250 7.300 117,558 -0.26(-3.44%)
Jun 01, 2018 7.590 7.700 7.480 7.560 58,845 +0.02(+0.27%)
May 31, 2018 7.310 7.670 7.310 7.540 73,105 +0.24(+3.29%)
May 30, 2018 7.600 7.605 7.270 7.300 87,127 -0.28(-3.69%)
May 29, 2018 7.670 7.750 7.540 7.580 106,490 -0.05(-0.66%)
May 25, 2018 7.630 7.630 7.630 0 +0.29(+3.95%)
May 24, 2018 7.240 7.370 7.240 7.340 108,791 +0.09(+1.24%)
May 23, 2018 7.140 7.330 7.070 7.250 91,739 +0.15(+2.11%)
May 22, 2018 7.050 7.120 6.960 7.100 38,210 +0.11(+1.57%)
May 21, 2018 7.120 7.215 6.820 6.990 189,261 -0.13(-1.83%)
May 18, 2018 7.230 7.245 7.040 7.120 66,949 -0.13(-1.79%)
May 17, 2018 7.260 7.336 7.160 7.250 79,961 -0.01(-0.14%)
May 16, 2018 7.580 7.600 7.160 7.260 127,768 -0.27(-3.59%)
May 15, 2018 7.400 7.570 7.340 7.530 171,128 +0.09(+1.21%)
May 14, 2018 7.350 7.480 7.140 7.440 183,070 +0.05(+0.68%)
May 11, 2018 7.420 7.450 7.350 7.390 155,911 +0.01(+0.14%)
May 10, 2018 7.650 7.650 7.310 7.380 156,820 -0.23(-3.02%)
May 09, 2018 7.820 7.840 7.570 7.610 113,624 -0.13(-1.68%)
May 08, 2018 7.790 7.790 7.640 7.740 64,752 +0.06(+0.78%)
May 07, 2018 7.640 7.820 7.600 7.680 81,930 +0.08(+1.05%)
May 04, 2018 7.610 7.660 7.520 7.600 74,194 -0.03(-0.39%)
May 03, 2018 7.770 7.800 7.620 7.630 147,162 -0.12(-1.55%)
May 02, 2018 7.700 7.850 7.580 7.750 56,613 +0.05(+0.65%)
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.