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

Sify Techs Ltd ADR (NQ: SIFY )

1.190 -0.030 (-2.45%)
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, 2008 1.437 1.446 1.409 1.409 81,905 -0.02(-1.30%)
Dec 30, 2008 1.483 1.520 1.391 1.428 193,084 -0.06(-3.75%)
Dec 29, 2008 1.576 1.576 1.456 1.483 117,179 +0.02(+1.27%)
Dec 26, 2008 1.530 1.567 1.465 1.465 153,063 -0.07(-4.82%)
Dec 24, 2008 1.633 1.669 1.530 1.539 68,590 -0.07(-4.60%)
Dec 23, 2008 1.734 1.752 1.483 1.613 159,993 -0.15(-8.42%)
Dec 22, 2008 1.669 1.771 1.576 1.761 106,585 +0.04(+2.15%)
Dec 19, 2008 1.836 1.901 1.669 1.724 209,506 -0.13(-7.00%)
Dec 18, 2008 1.854 1.901 1.678 1.854 307,493 +0.00(+0.00%)
Dec 17, 2008 1.511 1.854 1.511 1.854 737,169 +0.37(+25.00%)
Dec 16, 2008 1.418 1.567 1.418 1.483 174,249 -0.14(-8.57%)
Dec 15, 2008 1.298 1.622 1.205 1.622 445,156 +0.32(+24.12%)
Dec 12, 2008 1.298 1.307 1.205 1.307 89,561 -0.02(-1.41%)
Dec 11, 2008 1.326 1.335 1.289 1.326 116,637 +0.01(+0.70%)
Dec 10, 2008 1.354 1.456 1.298 1.316 114,100 -0.03(-2.07%)
Dec 09, 2008 1.520 1.520 1.307 1.344 200,711 -0.23(-14.71%)
Dec 08, 2008 1.233 1.576 1.038 1.576 828,369 +0.39(+32.81%)
Dec 05, 2008 1.205 1.261 1.122 1.187 296,328 -0.23(-16.34%)
Dec 04, 2008 0.8993 1.418 0.8993 1.418 1,708,820 +0.52(+57.73%)
Dec 03, 2008 0.8900 0.9271 0.8807 0.8993 81,546 -0.05(-4.90%)
Dec 02, 2008 0.9549 0.9920 0.8993 0.9456 52,666 +0.01(+0.99%)
Dec 01, 2008 1.020 1.020 0.8900 0.9363 130,561 -0.14(-12.93%)
Nov 28, 2008 1.057 1.075 0.9920 1.075 61,287 +0.05(+4.50%)
Nov 26, 2008 0.9827 1.085 0.9642 1.029 112,346 +0.06(+5.71%)
Nov 25, 2008 1.150 1.150 0.9271 0.9734 337,113 -0.65(-40.00%)
Nov 24, 2008 0.6860 1.622 0.5562 1.622 718,279 +1.14(+236.54%)
Nov 21, 2008 0.5284 0.6675 0.4172 0.4821 995,926 +0.09(+23.81%)
Nov 20, 2008 0.6582 0.7231 0.3894 0.3894 1,219,555 -0.29(-42.47%)
Nov 19, 2008 0.9271 1.048 0.6768 0.6768 423,373 -0.26(-27.72%)
Nov 18, 2008 0.9734 0.9827 0.8993 0.9363 94,382 -0.04(-3.82%)
Nov 17, 2008 1.066 1.066 0.9734 0.9735 69,815 +0.00(+0.01%)
Nov 14, 2008 0.9920 1.020 0.9734 0.9734 51,406 +0.05(+5.00%)
Nov 13, 2008 1.048 1.086 0.9271 0.9271 243,011 -0.14(-13.04%)
Nov 12, 2008 1.112 1.112 1.066 1.066 44,237 -0.04(-3.36%)
Nov 11, 2008 1.196 1.196 1.103 1.103 65,218 -0.06(-5.56%)
Nov 10, 2008 1.270 1.289 1.168 1.168 28,183 -0.03(-2.33%)
Nov 07, 2008 1.205 1.307 1.187 1.196 50,018 -0.03(-2.27%)
Nov 06, 2008 1.298 1.326 1.224 1.224 82,808 -0.10(-7.69%)
Nov 05, 2008 1.326 1.456 1.316 1.326 137,355 +0.01(+0.70%)
Nov 04, 2008 1.539 1.539 1.214 1.316 83,376 +0.07(+5.97%)
Nov 03, 2008 1.270 1.298 1.205 1.242 129,008 +0.05(+3.88%)
Oct 31, 2008 1.224 1.252 1.177 1.196 188,082 -0.03(-2.27%)
Oct 30, 2008 1.224 1.316 1.205 1.224 243,024 -0.13(-9.59%)
Oct 29, 2008 1.131 1.761 1.103 1.354 460,069 +0.25(+22.77%)
Oct 28, 2008 0.9178 1.112 0.8993 1.102 273,609 +0.27(+32.13%)
Oct 27, 2008 1.112 1.112 0.8344 0.8344 487,808 -0.24(-22.41%)
Oct 24, 2008 1.066 1.103 1.011 1.075 153,721 -0.03(-2.52%)
Oct 23, 2008 1.465 1.465 1.103 1.103 375,318 -0.33(-23.23%)
Oct 22, 2008 1.446 1.511 1.437 1.437 61,699 -0.09(-6.06%)
Oct 21, 2008 1.557 1.616 1.483 1.530 63,476 +0.02(+1.23%)
Oct 20, 2008 1.595 1.604 1.437 1.511 219,922 +0.06(+3.82%)
Oct 17, 2008 1.483 1.567 1.400 1.456 100,267 +0.08(+6.08%)
Oct 16, 2008 1.706 1.719 1.372 1.372 274,501 -0.31(-18.23%)
Oct 15, 2008 1.771 1.771 1.576 1.678 323,661 -0.06(-3.21%)
Oct 14, 2008 1.789 1.799 1.659 1.734 142,823 +0.06(+3.89%)
Oct 13, 2008 1.641 1.836 1.446 1.669 140,669 +0.30(+21.62%)
Oct 10, 2008 1.372 1.548 0.9271 1.372 353,291 -0.09(-6.33%)
Oct 09, 2008 1.557 1.613 1.409 1.465 141,978 +0.00(+0.00%)
Oct 08, 2008 1.502 1.669 1.465 1.465 191,501 -0.06(-3.66%)
Oct 07, 2008 1.428 1.836 1.428 1.520 449,839 -0.03(-1.75%)
Oct 06, 2008 1.576 1.845 1.493 1.547 561,942 -0.20(-11.68%)
Oct 03, 2008 1.669 1.780 1.632 1.752 59,122 +0.06(+3.85%)
Oct 02, 2008 1.715 1.761 1.669 1.687 83,945 -0.08(-4.71%)
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.