NASDAQ:YTRA
Yatra Online Inc Stock Price (Quote)
$1.44
-0.0300 (-2.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.23 | $1.65 | Friday, 3rd May 2024 YTRA stock ended at $1.44. This is 2.04% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.47% from a day low at $1.44 to a day high of $1.49. |
| 90 days | $1.23 | $1.70 | |
| 52 weeks | $1.23 | $2.67 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2017 | $9.75 | $9.95 | $9.70 | $9.72 | 72 119 |
| Feb 01, 2017 | $9.94 | $10.00 | $9.80 | $9.80 | 66 310 |
| Jan 31, 2017 | $9.84 | $9.84 | $9.69 | $9.76 | 18 873 |
| Jan 30, 2017 | $9.84 | $9.85 | $9.78 | $9.80 | 11 114 |
| Jan 27, 2017 | $9.85 | $9.92 | $9.80 | $9.84 | 11 179 |
| Jan 26, 2017 | $10.00 | $10.00 | $9.68 | $9.80 | 10 230 |
| Jan 25, 2017 | $9.86 | $10.68 | $9.75 | $9.90 | 82 028 |
| Jan 24, 2017 | $9.92 | $9.95 | $9.85 | $9.88 | 30 000 |
| Jan 23, 2017 | $9.62 | $9.95 | $9.62 | $9.91 | 21 630 |
| Jan 20, 2017 | $9.69 | $9.74 | $9.61 | $9.70 | 6 700 |
| Jan 19, 2017 | $9.69 | $9.69 | $9.48 | $9.49 | 2 400 |
| Jan 18, 2017 | $9.65 | $9.68 | $9.53 | $9.53 | 6 279 |
| Jan 17, 2017 | $9.69 | $9.74 | $9.60 | $9.60 | 11 400 |
| Jan 13, 2017 | $9.70 | $9.74 | $9.60 | $9.60 | 6 780 |
| Jan 12, 2017 | $9.70 | $9.71 | $9.61 | $9.61 | 850 |
| Jan 11, 2017 | $9.69 | $9.75 | $9.66 | $9.66 | 1 175 |
| Jan 10, 2017 | $9.65 | $9.65 | $9.60 | $9.61 | 1 330 |
| Jan 09, 2017 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| Jan 06, 2017 | $9.69 | $9.79 | $9.69 | $9.72 | 2 500 |
| Jan 05, 2017 | $9.57 | $9.60 | $9.42 | $9.50 | 8 294 |
| Jan 04, 2017 | $9.35 | $9.69 | $9.35 | $9.69 | 6 550 |
| Jan 03, 2017 | $9.15 | $9.35 | $9.10 | $9.35 | 4 950 |
| Dec 30, 2016 | $9.20 | $9.35 | $9.20 | $9.35 | 3 100 |
| Dec 29, 2016 | $9.40 | $9.40 | $8.55 | $9.35 | 18 000 |
| Dec 28, 2016 | $9.84 | $9.84 | $9.46 | $9.72 | 3 801 |
