Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sify Techs Ltd ADR (NQ: SIFY )

0.3800 -0.0110 (-2.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.3810 0.3900 0.3775 0.3800 373,653 -0.01(-2.81%)
Jun 21, 2024 0.3990 0.4500 0.3848 0.3910 884,573 -0.00(-0.86%)
Jun 20, 2024 0.3760 0.4140 0.3700 0.3944 793,322 +0.02(+6.57%)
Jun 18, 2024 0.3950 0.3950 0.3500 0.3701 1,184,541 -0.03(-7.48%)
Jun 17, 2024 0.4100 0.4384 0.3900 0.4000 844,593 -0.01(-2.44%)
Jun 14, 2024 0.4200 0.4505 0.4051 0.4100 735,714 -0.02(-4.50%)
Jun 13, 2024 0.4434 0.4450 0.4012 0.4293 989,587 -0.02(-3.74%)
Jun 12, 2024 0.4494 0.4862 0.4000 0.4460 2,027,233 +0.00(+0.18%)
Jun 11, 2024 0.5729 0.5870 0.4298 0.4452 2,304,352 -0.14(-24.16%)
Jun 10, 2024 0.6772 0.6800 0.5707 0.5870 1,959,099 -0.24(-29.28%)
Jun 07, 2024 0.8600 0.8749 0.7500 0.8300 681,521 -0.06(-6.76%)
Jun 06, 2024 0.9400 0.9500 0.8800 0.8902 504,318 -0.06(-6.27%)
Jun 05, 2024 0.9400 0.9770 0.9400 0.9497 576,729 -0.03(-2.78%)
Jun 04, 2024 1.020 1.030 0.9438 0.9769 975,953 -0.05(-5.16%)
Jun 03, 2024 1.080 1.090 1.020 1.030 668,980 -0.07(-6.36%)
May 31, 2024 1.040 1.240 1.000 1.100 3,691,879 -0.58(-34.52%)
May 30, 2024 1.550 1.680 1.480 1.680 376,967 +0.13(+8.39%)
May 29, 2024 1.640 1.640 1.521 1.550 226,815 -0.13(-7.74%)
May 28, 2024 1.490 1.690 1.480 1.680 492,828 +0.19(+13.13%)
May 24, 2024 1.370 1.490 1.370 1.485 143,696 +0.11(+8.00%)
May 23, 2024 1.450 1.480 1.370 1.375 2,280,519 -0.05(-3.51%)
May 22, 2024 1.250 1.490 1.250 1.425 327,060 +0.15(+11.33%)
May 21, 2024 1.290 1.290 1.250 1.280 29,228 +0.00(+0.00%)
May 20, 2024 1.280 1.280 1.260 1.280 38,578 +0.01(+0.79%)
May 17, 2024 1.250 1.280 1.250 1.270 60,140 +0.02(+1.60%)
May 16, 2024 1.220 1.250 1.210 1.250 28,449 +0.03(+2.46%)
May 15, 2024 1.230 1.230 1.200 1.220 37,879 +0.03(+2.52%)
May 14, 2024 1.200 1.219 1.190 1.190 43,332 -0.02(-1.65%)
May 13, 2024 1.220 1.220 1.200 1.210 17,336 -0.01(-0.82%)
May 10, 2024 1.230 1.230 1.160 1.220 104,308 +0.03(+2.51%)
May 09, 2024 1.200 1.220 1.190 1.190 42,678 -0.03(-2.45%)
May 08, 2024 1.200 1.220 1.200 1.220 50,897 +0.02(+1.67%)
May 07, 2024 1.190 1.200 1.170 1.200 63,757 +0.01(+0.84%)
May 06, 2024 1.230 1.230 1.180 1.190 80,494 -0.02(-1.65%)
May 03, 2024 1.220 1.225 1.200 1.210 10,658 -0.01(-0.82%)
May 02, 2024 1.240 1.240 1.200 1.220 25,731 +0.00(+0.00%)
May 01, 2024 1.210 1.250 1.210 1.220 27,935 +0.00(+0.00%)
Apr 30, 2024 1.210 1.230 1.200 1.220 14,201 +0.00(+0.00%)
Apr 29, 2024 1.190 1.260 1.190 1.220 28,189 +0.03(+2.52%)
Apr 26, 2024 1.250 1.250 1.180 1.190 20,104 -0.07(-5.56%)
Apr 25, 2024 1.180 1.270 1.170 1.260 41,113 +0.07(+5.88%)
Apr 24, 2024 1.170 1.240 1.170 1.190 37,986 +0.00(+0.00%)
Apr 23, 2024 1.240 1.240 1.170 1.190 48,142 +0.00(+0.00%)
Apr 22, 2024 1.270 1.278 1.160 1.190 105,008 -0.04(-3.25%)
Apr 19, 2024 1.250 1.270 1.220 1.230 17,954 +0.00(+0.00%)
Apr 18, 2024 1.240 1.270 1.220 1.230 25,459 -0.02(-1.60%)
Apr 17, 2024 1.230 1.290 1.230 1.250 24,119 +0.01(+0.81%)
Apr 16, 2024 1.240 1.270 1.230 1.240 35,958 -0.02(-1.59%)
Apr 15, 2024 1.250 1.320 1.240 1.260 20,461 +0.02(+1.61%)
Apr 12, 2024 1.260 1.300 1.240 1.240 90,661 -0.04(-3.13%)
Apr 11, 2024 1.300 1.320 1.260 1.280 54,582 -0.02(-1.54%)
Apr 10, 2024 1.300 1.330 1.260 1.300 102,665 -0.02(-1.52%)
Apr 09, 2024 1.320 1.350 1.310 1.320 35,908 +0.01(+0.76%)
Apr 08, 2024 1.270 1.320 1.270 1.310 72,157 +0.04(+3.15%)
Apr 05, 2024 1.260 1.280 1.260 1.270 19,751 +0.00(+0.00%)
Apr 04, 2024 1.290 1.290 1.260 1.270 32,274 -0.02(-1.55%)
Apr 03, 2024 1.270 1.293 1.250 1.290 38,496 +0.04(+3.20%)
Apr 02, 2024 1.240 1.300 1.240 1.250 110,768 -0.05(-3.85%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.