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

Sify Techs Ltd ADR (NQ: SIFY )

1.250 +0.030 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 4.033 4.033 3.875 3.968 536,047 +0.12(+3.13%)
Nov 29, 2011 3.894 3.968 3.736 3.847 409,850 -0.07(-1.89%)
Nov 28, 2011 3.912 4.061 3.866 3.922 363,984 +0.13(+3.42%)
Nov 25, 2011 3.810 3.875 3.782 3.792 135,984 -0.07(-1.92%)
Nov 23, 2011 3.782 3.903 3.708 3.866 389,878 -0.02(-0.48%)
Nov 22, 2011 3.718 3.912 3.718 3.884 464,039 +0.18(+4.75%)
Nov 21, 2011 4.237 4.265 3.708 3.708 1,265,257 -0.70(-15.79%)
Nov 18, 2011 4.367 4.478 4.283 4.404 331,313 +0.06(+1.50%)
Nov 17, 2011 4.422 4.561 4.311 4.339 515,654 -0.09(-2.09%)
Nov 16, 2011 4.478 4.747 4.413 4.431 788,353 -0.11(-2.45%)
Nov 15, 2011 4.385 4.793 4.357 4.543 1,344,035 +0.12(+2.73%)
Nov 14, 2011 4.385 4.589 4.367 4.422 399,226 -0.01(-0.21%)
Nov 11, 2011 4.450 4.635 4.283 4.431 1,090,108 +0.09(+2.14%)
Nov 10, 2011 4.635 4.635 4.265 4.339 727,658 -0.16(-3.51%)
Nov 09, 2011 4.626 4.635 4.431 4.496 944,178 -0.29(-6.01%)
Nov 08, 2011 4.821 4.997 4.654 4.784 1,267,131 +0.10(+2.18%)
Nov 07, 2011 4.589 4.886 4.496 4.682 1,670,967 +0.10(+2.23%)
Nov 04, 2011 4.469 4.747 4.413 4.580 1,036,082 +0.03(+0.61%)
Nov 03, 2011 4.496 4.849 4.200 4.552 2,362,039 +0.14(+3.15%)
Nov 02, 2011 4.821 5.062 4.357 4.413 3,286,687 -0.03(-0.63%)
Nov 01, 2011 4.895 4.904 4.135 4.441 7,744,689 -1.40(-23.97%)
Oct 31, 2011 3.504 5.980 3.412 5.841 7,470,038 +2.25(+62.79%)
Oct 28, 2011 3.439 3.662 3.291 3.588 958,496 +0.11(+3.20%)
Oct 27, 2011 3.393 3.495 3.245 3.477 887,380 +0.27(+8.38%)
Oct 26, 2011 3.189 3.300 3.087 3.208 248,528 +0.04(+1.17%)
Oct 25, 2011 3.365 3.393 3.152 3.171 482,924 -0.19(-5.79%)
Oct 24, 2011 3.115 3.374 3.032 3.365 590,573 +0.23(+7.40%)
Oct 21, 2011 3.152 3.152 2.994 3.134 515,122 +0.06(+1.81%)
Oct 20, 2011 2.994 3.134 2.967 3.078 341,319 +0.09(+3.11%)
Oct 19, 2011 3.004 3.134 2.930 2.985 349,607 -0.10(-3.30%)
Oct 18, 2011 3.041 3.106 2.892 3.087 314,319 +0.05(+1.52%)
Oct 17, 2011 3.263 3.263 3.013 3.041 488,458 -0.19(-5.75%)
Oct 14, 2011 3.236 3.300 3.152 3.226 507,669 +0.16(+5.14%)
Oct 13, 2011 3.171 3.254 3.013 3.069 777,740 -0.11(-3.50%)
Oct 12, 2011 3.134 3.347 3.115 3.180 1,157,060 +0.14(+4.57%)
Oct 11, 2011 2.874 3.152 2.828 3.041 1,342,057 +0.17(+5.81%)
Oct 10, 2011 2.781 2.985 2.716 2.874 864,404 +0.21(+8.01%)
Oct 07, 2011 2.874 2.874 2.642 2.661 710,132 -0.09(-3.37%)
Oct 06, 2011 2.948 2.985 2.744 2.753 1,180,724 -0.04(-1.33%)
Oct 05, 2011 2.892 2.892 2.633 2.791 994,484 +0.16(+5.99%)
Oct 04, 2011 2.809 2.908 2.410 2.633 2,523,824 -0.27(-9.27%)
Oct 03, 2011 3.671 3.680 2.800 2.902 2,149,596 -0.80(-21.55%)
Sep 30, 2011 3.894 3.894 3.699 3.699 719,562 -0.13(-3.39%)
Sep 29, 2011 4.051 4.125 3.801 3.829 761,681 -0.16(-3.95%)
Sep 28, 2011 4.227 4.339 3.986 3.986 749,861 -0.22(-5.29%)
Sep 27, 2011 4.339 4.441 4.190 4.209 712,184 +0.03(+0.67%)
Sep 26, 2011 4.357 4.431 4.125 4.181 567,003 -0.12(-2.80%)
Sep 23, 2011 4.125 4.339 4.125 4.302 342,230 +0.08(+1.98%)
Sep 22, 2011 4.302 4.385 4.051 4.218 903,789 -0.30(-6.57%)
Sep 21, 2011 4.774 4.774 4.469 4.515 854,971 -0.17(-3.56%)
Sep 20, 2011 4.737 4.941 4.543 4.682 2,314,608 +0.00(+0.00%)
Sep 19, 2011 4.515 4.784 4.376 4.682 873,963 +0.10(+2.23%)
Sep 16, 2011 4.543 4.784 4.515 4.580 1,074,552 +0.05(+1.02%)
Sep 15, 2011 4.329 4.700 4.320 4.533 1,793,590 +0.23(+5.39%)
Sep 14, 2011 4.163 4.348 4.144 4.302 693,002 +0.20(+4.98%)
Sep 13, 2011 4.061 4.172 4.023 4.098 459,090 +0.01(+0.23%)
Sep 12, 2011 3.949 4.088 3.940 4.088 466,924 +0.03(+0.68%)
Sep 09, 2011 4.125 4.264 3.996 4.061 459,683 -0.16(-3.74%)
Sep 08, 2011 4.209 4.348 4.098 4.218 334,047 +0.00(+0.00%)
Sep 07, 2011 4.218 4.348 4.144 4.218 553,789 +0.17(+4.12%)
Sep 06, 2011 3.931 4.051 3.931 4.051 383,600 -0.06(-1.58%)
Sep 02, 2011 4.190 4.218 4.033 4.116 615,628 -0.19(-4.52%)
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.