Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sify Techs Ltd ADR (NQ: SIFY )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Dec 31, 2014 1.260 1.242 1.242 1.242 221,413 -0.03(-2.32%)
Dec 30, 2014 1.270 1.307 1.242 1.271 162,473 -0.01(-0.61%)
Dec 29, 2014 1.288 1.326 1.279 1.279 133,304 -0.02(-1.44%)
Dec 26, 2014 1.288 1.326 1.288 1.298 75,295 +0.01(+0.72%)
Dec 24, 2014 1.307 1.288 1.288 1.288 49,274 -0.02(-1.43%)
Dec 23, 2014 1.326 1.326 1.279 1.307 91,219 -0.02(-1.41%)
Dec 22, 2014 1.288 1.344 1.279 1.326 69,394 +0.02(+1.43%)
Dec 19, 2014 1.372 1.372 1.307 1.307 45,756 -0.05(-3.45%)
Dec 18, 2014 1.307 1.363 1.307 1.354 49,422 +0.07(+5.84%)
Dec 17, 2014 1.223 1.298 1.223 1.279 64,526 +0.04(+3.01%)
Dec 16, 2014 1.307 1.344 1.232 1.242 139,804 -0.07(-5.67%)
Dec 15, 2014 1.344 1.372 1.316 1.316 55,553 -0.04(-2.76%)
Dec 12, 2014 1.400 1.400 1.344 1.354 107,995 -0.03(-2.03%)
Dec 11, 2014 1.382 1.419 1.354 1.382 101,424 -0.02(-1.33%)
Dec 10, 2014 1.410 1.438 1.391 1.400 80,300 -0.03(-1.97%)
Dec 09, 2014 1.400 1.447 1.400 1.428 44,744 +0.00(+0.00%)
Dec 08, 2014 1.475 1.503 1.391 1.428 210,930 -0.04(-2.55%)
Dec 05, 2014 1.522 1.559 1.456 1.466 61,800 -0.07(-4.85%)
Dec 04, 2014 1.587 1.615 1.499 1.540 92,657 -0.05(-2.94%)
Dec 03, 2014 1.466 1.615 1.438 1.587 458,074 +0.12(+8.28%)
Dec 02, 2014 1.494 1.503 1.441 1.466 66,109 -0.03(-1.87%)
Dec 01, 2014 1.456 1.512 1.456 1.494 131,366 +0.01(+0.63%)
Nov 28, 2014 1.494 1.494 1.475 1.484 20,836 -0.01(-0.62%)
Nov 26, 2014 1.475 1.494 1.494 1.494 77,768 +0.04(+2.56%)
Nov 25, 2014 1.400 1.484 1.400 1.456 121,384 +0.02(+1.30%)
Nov 24, 2014 1.447 1.466 1.428 1.438 91,003 -0.03(-1.91%)
Nov 21, 2014 1.484 1.484 1.410 1.466 279,150 -0.04(-2.48%)
Nov 20, 2014 1.522 1.528 1.494 1.503 86,769 -0.02(-1.23%)
Nov 19, 2014 1.540 1.559 1.522 1.522 17,609 -0.02(-1.21%)
Nov 18, 2014 1.522 1.559 1.522 1.540 51,646 +0.02(+1.23%)
Nov 17, 2014 1.540 1.578 1.522 1.522 32,594 -0.04(-2.40%)
Nov 14, 2014 1.531 1.578 1.522 1.559 34,045 +0.02(+1.21%)
Nov 13, 2014 1.540 1.615 1.531 1.540 118,677 -0.03(-1.79%)
Nov 12, 2014 1.550 1.572 1.540 1.568 33,492 +0.01(+0.60%)
Nov 11, 2014 1.550 1.559 1.522 1.559 49,746 +0.02(+1.21%)
Nov 10, 2014 1.559 1.559 1.522 1.540 41,364 +0.00(+0.00%)
Nov 07, 2014 1.540 1.568 1.522 1.540 51,817 -0.02(-1.20%)
Nov 06, 2014 1.568 1.568 1.494 1.559 127,644 -0.02(-1.18%)
Nov 05, 2014 1.615 1.630 1.522 1.578 218,003 -0.03(-1.74%)
Nov 04, 2014 1.596 1.624 1.531 1.606 131,599 +0.00(+0.00%)
Nov 03, 2014 1.596 1.662 1.596 1.606 37,171 -0.01(-0.58%)
Oct 31, 2014 1.662 1.671 1.606 1.615 77,317 -0.05(-2.81%)
Oct 30, 2014 1.690 1.699 1.624 1.662 35,205 -0.03(-1.66%)
Oct 29, 2014 1.708 1.708 1.690 1.690 43,499 -0.02(-1.09%)
Oct 28, 2014 1.680 1.727 1.680 1.708 20,240 +0.00(+0.00%)
Oct 27, 2014 1.699 1.690 1.690 1.708 7,929 +0.02(+1.10%)
Oct 24, 2014 1.680 1.714 1.671 1.690 32,314 +0.02(+1.12%)
Oct 23, 2014 1.652 1.680 1.652 1.671 30,764 +0.03(+1.70%)
Oct 22, 2014 1.699 1.727 1.643 1.643 54,942 -0.07(-3.83%)
Oct 21, 2014 1.680 1.764 1.680 1.708 78,808 +0.00(+0.00%)
Oct 20, 2014 1.652 1.718 1.606 1.708 71,862 +0.07(+3.98%)
Oct 17, 2014 1.596 1.643 1.512 1.643 76,978 +0.07(+4.76%)
Oct 16, 2014 1.587 1.662 1.578 1.568 104,472 -0.03(-1.75%)
Oct 15, 2014 1.606 1.624 1.568 1.596 116,460 -0.04(-2.29%)
Oct 14, 2014 1.550 1.652 1.419 1.634 217,467 +0.07(+4.17%)
Oct 13, 2014 1.699 1.727 1.456 1.568 245,907 -0.14(-8.20%)
Oct 10, 2014 1.708 1.718 1.699 1.708 47,749 -0.01(-0.54%)
Oct 09, 2014 1.727 1.746 1.708 1.718 27,260 -0.01(-0.54%)
Oct 08, 2014 1.718 1.746 1.699 1.727 61,066 -0.01(-0.54%)
Oct 07, 2014 1.774 1.774 1.699 1.736 132,100 -0.04(-2.11%)
Oct 06, 2014 1.755 1.783 1.755 1.774 36,253 +0.01(+0.53%)
Oct 03, 2014 1.746 1.792 1.736 1.764 104,875 +0.02(+1.31%)
Oct 02, 2014 1.802 1.827 1.718 1.742 238,228 -0.04(-2.40%)
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.