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

Sify Techs Ltd ADR (NQ: SIFY )

0.3574 -0.0026 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.3700 0.3755 0.3555 0.3574 413,775 -0.00(-0.72%)
Sep 19, 2024 0.3900 0.4048 0.3540 0.3600 1,702,716 -0.04(-10.56%)
Sep 18, 2024 0.4369 0.4500 0.3921 0.4025 1,783,097 -0.04(-9.83%)
Sep 17, 2024 0.4379 0.4554 0.4300 0.4464 388,316 +0.02(+5.01%)
Sep 16, 2024 0.4695 0.4695 0.4100 0.4251 510,925 -0.03(-6.92%)
Sep 13, 2024 0.4268 0.4666 0.4201 0.4567 872,415 +0.04(+9.05%)
Sep 12, 2024 0.4300 0.4386 0.4029 0.4188 690,229 -0.01(-2.58%)
Sep 11, 2024 0.4241 0.4531 0.4150 0.4299 816,313 -0.02(-4.02%)
Sep 10, 2024 0.4120 0.4650 0.3900 0.4479 2,169,432 +0.03(+6.59%)
Sep 09, 2024 0.4464 0.4635 0.4100 0.4202 1,590,469 -0.03(-6.39%)
Sep 06, 2024 0.4892 0.4900 0.4250 0.4489 3,047,027 -0.08(-15.27%)
Sep 05, 2024 0.5379 0.5982 0.5000 0.5298 5,928,432 -0.12(-18.49%)
Sep 04, 2024 0.5900 0.6600 0.4690 0.6500 18,173,556 -0.01(-1.68%)
Sep 03, 2024 0.8041 0.9100 0.6268 0.6611 241,561,248 +0.33(+99.61%)
Aug 30, 2024 0.3435 0.3499 0.3300 0.3312 97,499 -0.01(-1.84%)
Aug 29, 2024 0.3460 0.3488 0.3280 0.3374 87,886 +0.00(+1.41%)
Aug 28, 2024 0.3500 0.3538 0.3302 0.3327 268,942 -0.02(-4.92%)
Aug 27, 2024 0.3310 0.3500 0.3300 0.3499 196,810 +0.01(+1.66%)
Aug 26, 2024 0.3400 0.3475 0.3300 0.3442 151,134 +0.01(+3.15%)
Aug 23, 2024 0.3220 0.3459 0.3200 0.3337 144,902 +0.01(+3.22%)
Aug 22, 2024 0.3500 0.3500 0.3213 0.3233 208,638 -0.03(-7.94%)
Aug 21, 2024 0.3311 0.3555 0.3160 0.3512 675,975 +0.01(+3.60%)
Aug 20, 2024 0.3340 0.3470 0.3311 0.3390 100,746 -0.00(-1.02%)
Aug 19, 2024 0.3330 0.3500 0.3322 0.3425 97,727 -0.00(-1.44%)
Aug 16, 2024 0.3460 0.3490 0.3290 0.3475 204,055 +0.01(+3.12%)
Aug 15, 2024 0.3328 0.3417 0.3210 0.3370 161,701 +0.02(+5.28%)
Aug 14, 2024 0.3399 0.3491 0.3070 0.3201 457,252 -0.04(-10.11%)
Aug 13, 2024 0.3500 0.3600 0.3366 0.3561 287,124 -0.01(-1.87%)
Aug 12, 2024 0.3600 0.3692 0.3510 0.3629 213,395 -0.00(-0.47%)
Aug 09, 2024 0.3580 0.3980 0.3550 0.3646 217,204 +0.00(+0.11%)
Aug 08, 2024 0.3606 0.3700 0.3500 0.3642 55,964 +0.00(+1.03%)
Aug 07, 2024 0.3600 0.3900 0.3550 0.3605 94,549 -0.01(-1.72%)
Aug 06, 2024 0.3523 0.3698 0.3500 0.3668 74,434 +0.02(+4.80%)
Aug 05, 2024 0.3500 0.3600 0.3300 0.3500 618,278 -0.04(-9.30%)
Aug 02, 2024 0.3700 0.4068 0.3630 0.3859 128,613 -0.00(-1.05%)
Aug 01, 2024 0.4350 0.4350 0.3730 0.3900 224,052 -0.02(-4.79%)
Jul 31, 2024 0.4200 0.4300 0.3880 0.4096 244,868 -0.00(-0.58%)
Jul 30, 2024 0.4300 0.4332 0.4075 0.4120 347,588 -0.02(-5.66%)
Jul 29, 2024 0.4460 0.4674 0.4307 0.4367 280,843 +0.00(+1.09%)
Jul 26, 2024 0.4240 0.4499 0.4240 0.4320 166,923 +0.00(+0.47%)
Jul 25, 2024 0.4283 0.4387 0.4116 0.4300 343,612 +0.01(+1.49%)
Jul 24, 2024 0.4650 0.4650 0.4200 0.4237 369,040 -0.04(-9.27%)
Jul 23, 2024 0.4559 0.4790 0.4352 0.4670 377,455 +0.01(+2.28%)
Jul 22, 2024 0.4200 0.4600 0.4000 0.4566 900,583 +0.03(+7.46%)
Jul 19, 2024 0.3995 0.4279 0.3700 0.4249 907,051 -0.04(-9.36%)
Jul 18, 2024 0.4600 0.4800 0.4517 0.4688 558,745 +0.01(+2.47%)
Jul 17, 2024 0.4700 0.4800 0.4500 0.4575 415,244 +0.00(+0.88%)
Jul 16, 2024 0.4490 0.4850 0.4401 0.4535 516,911 +0.01(+3.07%)
Jul 15, 2024 0.4000 0.5000 0.4000 0.4400 1,649,926 +0.04(+9.86%)
Jul 12, 2024 0.3960 0.4024 0.3911 0.4005 541,971 +0.01(+2.69%)
Jul 11, 2024 0.3800 0.4070 0.3731 0.3900 1,136,786 +0.02(+5.61%)
Jul 10, 2024 0.3400 0.3800 0.3036 0.3693 3,309,771 -0.03(-7.77%)
Jul 09, 2024 0.4200 0.4299 0.4000 0.4004 342,102 -0.03(-7.31%)
Jul 08, 2024 0.4300 0.4500 0.4210 0.4320 216,290 +0.00(+0.19%)
Jul 05, 2024 0.4553 0.4553 0.4301 0.4312 203,951 -0.02(-4.88%)
Jul 03, 2024 0.4700 0.4700 0.4300 0.4533 274,340 -0.02(-4.37%)
Jul 02, 2024 0.4871 0.4925 0.4601 0.4740 203,748 +0.00(+0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.