Yatra Online Inc (YTRA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.42635658915 | 1.29 | 1.29 | 1.09 | 201408 | 1.18539059 | CS |
| 4 | -0.14 | -10.2941176471 | 1.36 | 1.4 | 1.09 | 116943 | 1.24020259 | CS |
| 12 | -0.45 | -26.9461077844 | 1.67 | 1.6776 | 1.09 | 105448 | 1.34900237 | CS |
| 26 | 0 | 0 | 1.22 | 1.75 | 1.09 | 131538 | 1.43829168 | CS |
| 52 | -0.5 | -29.0697674419 | 1.72 | 1.93 | 1.07 | 154163 | 1.43651437 | CS |
| 156 | -0.52 | -29.8850574713 | 1.74 | 3 | 1.07 | 120539 | 1.87419701 | CS |
| 260 | -2.06 | -62.8048780488 | 3.28 | 3.95 | 0.5427 | 235645 | 1.61562898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.16 | 148060 |
| 1736811300 | 1.18 | 0.01 | 0.85 | 1.15 | 1.21 | 1.15 | 217636 |
| 1736552100 | 1.17 | -0.01 | -1.26 | 1.19 | 1.19 | 1.09 | 250688 |
| 1736379300 | 1.1849 | -0.07 | -5.21 | 1.29 | 1.29 | 1.18 | 189248 |
| 1736292900 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2575 | 1.23 | 69371 |
| 1736206500 | 1.24 | -0.05 | -3.88 | 1.27 | 1.29 | 1.24 | 168252 |
| 1735947300 | 1.29 | 0.02 | 1.57 | 1.28 | 1.2999 | 1.26 | 221874 |
| 1735860900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.295 | 1.25 | 34786 |
| 1735688100 | 1.26 | -0.03 | -2.33 | 1.3 | 1.3 | 1.25 | 115589 |
| 1735601700 | 1.29 | 0.01 | 0.39 | 1.29 | 1.2901 | 1.2515 | 150241 |
| 1735342500 | 1.285 | -0.02 | -1.53 | 1.31 | 1.32 | 1.26 | 40068 |
| 1735256100 | 1.305 | 0.02 | 1.95 | 1.28 | 1.31 | 1.2607 | 101902 |
| 1735077840 | 1.28 | 0 | 0.00 | 1.27 | 1.3285 | 1.2649999 | 31811 |
| 1734996900 | 1.28 | 0.01 | 0.79 | 1.27 | 1.3 | 1.26 | 50126 |
| 1734737700 | 1.27 | -0.02 | -1.55 | 1.27 | 1.32 | 1.25 | 63572 |
| 1734651300 | 1.29 | -0.04 | -3.01 | 1.36 | 1.3799999 | 1.2649999 | 100037 |
| 1734564900 | 1.33 | -0.03 | -2.21 | 1.36 | 1.4 | 1.312 | 34776 |
| 1734478500 | 1.36 | -0.02 | -1.45 | 1.37 | 1.4 | 1.35 | 37818 |
| 1734392100 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.42 | 1.37 | 64082 |
| 1734132900 | 1.4 | -0.03 | -2.10 | 1.42 | 1.43 | 1.35 | 798600 |
| 1734046500 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.37 | 368457 |
| 1733960100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.35 | 411409 |
| 1733873700 | 1.42 | 0.01 | 0.71 | 1.3899999 | 1.42 | 1.3899999 | 38166 |
| 1733787300 | 1.41 | -0.02 | -1.40 | 1.4 | 1.44 | 1.3899999 | 107180 |
| 1733528100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.45 | 1.41 | 50566 |
| 1733441700 | 1.42 | -0.01 | -0.70 | 1.43 | 1.4698 | 1.41 | 31019 |
| 1733355300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.41 | 21594 |
| 1733268900 | 1.43 | -0.01 | -0.69 | 1.42 | 1.45 | 1.4127 | 33251 |
| 1733182500 | 1.44 | 0.04 | 2.86 | 1.46 | 1.46 | 1.4 | 69022 |
| 1732917840 | 1.4 | 0 | 0.00 | 1.41 | 1.42 | 1.3799999 | 41626 |
| 1732750500 | 1.4 | -0.01 | -0.71 | 1.43 | 1.43 | 1.3799999 | 38627 |
| 1732664100 | 1.41 | -0.04 | -2.76 | 1.45 | 1.4599 | 1.4 | 55549 |
| 1732577700 | 1.45 | -0.02 | -1.36 | 1.46 | 1.47 | 1.44 | 75709 |
| 1732318500 | 1.47 | -0.01 | -0.34 | 1.48 | 1.49 | 1.45 | 55304 |
| 1732232100 | 1.475 | 0.09 | 6.12 | 1.3899999 | 1.48 | 1.3899999 | 60225 |
| 1732145700 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.428 | 1.37 | 29125 |
| 1732059300 | 1.4 | 0.07 | 4.87 | 1.37 | 1.41 | 1.35 | 113237 |
| 1731972900 | 1.335 | -0.02 | -1.11 | 1.36 | 1.4 | 1.33 | 144305 |
| 1731713700 | 1.35 | -0.01 | -0.74 | 1.37 | 1.4 | 1.31 | 35102 |
| 1731627300 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.41 | 1.35 | 59719 |
| 1731540900 | 1.4 | 0.09 | 6.87 | 1.3799999 | 1.42 | 1.36 | 165854 |
| 1731454500 | 1.31 | -0.05 | -3.68 | 1.36 | 1.36 | 1.29 | 81269 |
| 1731368100 | 1.36 | 0.01 | 0.37 | 1.24 | 1.37 | 1.24 | 102287 |
| 1731108900 | 1.355 | 0 | 0.00 | 1.33 | 1.3601 | 1.33 | 30168 |
| 1731022500 | 1.355 | 0 | 0.37 | 1.37 | 1.3872 | 1.3289 | 19282 |
| 1730936100 | 1.35 | -0.01 | -0.74 | 1.36 | 1.36 | 1.32 | 181757 |
| 1730849700 | 1.36 | 0.01 | 0.37 | 1.34 | 1.36 | 1.34 | 101787 |
| 1730763300 | 1.355 | 0 | 0.37 | 1.36 | 1.36 | 1.34 | 25215 |
| 1730500500 | 1.35 | -0.01 | -0.74 | 1.37 | 1.37 | 1.35 | 28713 |
| 1730414100 | 1.36 | -0.01 | -0.73 | 1.35 | 1.37 | 1.34 | 42165 |
| 1730327700 | 1.37 | -0.01 | -0.36 | 1.37 | 1.3799999 | 1.354 | 7492 |
| 1730241300 | 1.375 | -0.03 | -1.79 | 1.4 | 1.4 | 1.345 | 61957 |
| 1730154900 | 1.4 | -0.04 | -2.44 | 1.42 | 1.431 | 1.362 | 58073 |
| 1729895700 | 1.435 | 0.01 | 0.70 | 1.44 | 1.44 | 1.3899999 | 106472 |
| 1729809300 | 1.425 | -0.16 | -10.09 | 1.58 | 1.58 | 1.4 | 169855 |
| 1729722900 | 1.585 | -0.1 | -5.65 | 1.67 | 1.6776 | 1.565 | 45167 |
| 1729636500 | 1.68 | -0.01 | -0.59 | 1.68 | 1.7 | 1.67 | 36811 |
| 1729550100 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.6601 | 132467 |
| 1729290900 | 1.69 | 0.01 | 0.60 | 1.67 | 1.7 | 1.67 | 35062 |
| 1729204500 | 1.68 | -0.03 | -1.75 | 1.72 | 1.72 | 1.68 | 22734 |
| 1729118100 | 1.71 | 0.01 | 0.88 | 1.72 | 1.72 | 1.69 | 99748 |
| 1729031700 | 1.695 | 0.02 | 0.89 | 1.69 | 1.706 | 1.69 | 93292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
