Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sify Techs Ltd ADR (NQ: SIFY )

3.410 +0.060 (+1.79%)

Streaming Delayed Price Updated: 2:13 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.020	3.400	3.010	3.350	221,391	+0.39(+13.18%)
Nov 20, 2024	2.850	2.960	2.825	2.960	40,975	+0.09(+3.14%)
Nov 19, 2024	2.800	2.890	2.800	2.870	33,134	+0.08(+2.87%)
Nov 18, 2024	2.750	2.850	2.720	2.790	57,487	+0.10(+3.72%)
Nov 15, 2024	2.630	2.740	2.630	2.690	39,581	+0.06(+2.28%)
Nov 14, 2024	3.050	3.050	2.610	2.630	258,333	-0.42(-13.77%)
Nov 13, 2024	3.030	3.180	3.030	3.050	39,584	-0.01(-0.33%)
Nov 12, 2024	3.050	3.140	3.020	3.060	89,587	+0.01(+0.33%)
Nov 11, 2024	3.210	3.210	3.050	3.050	86,270	-0.20(-6.15%)
Nov 08, 2024	3.270	3.370	3.120	3.250	87,145	-0.02(-0.61%)
Nov 07, 2024	3.360	3.460	3.266	3.270	61,204	-0.13(-3.82%)
Nov 06, 2024	3.580	3.599	3.300	3.400	131,705	+0.01(+0.29%)
Nov 05, 2024	3.100	3.470	3.100	3.390	114,758	+0.30(+9.71%)
Nov 04, 2024	3.140	3.237	3.051	3.090	54,907	-0.04(-1.28%)
Nov 01, 2024	3.280	3.280	3.010	3.130	103,457	-0.15(-4.57%)
Oct 31, 2024	3.340	3.420	3.263	3.280	105,210	-0.12(-3.53%)
Oct 30, 2024	3.450	3.490	3.340	3.400	96,840	-0.05(-1.45%)
Oct 29, 2024	3.510	3.720	3.450	3.450	167,587	-0.04(-1.15%)
Oct 28, 2024	3.420	3.640	3.400	3.490	124,536	+0.07(+2.05%)
Oct 25, 2024	3.300	3.520	3.300	3.420	206,065	+0.14(+4.27%)
Oct 24, 2024	3.540	3.560	3.210	3.280	187,445	-0.25(-7.08%)
Oct 23, 2024	3.780	3.780	3.420	3.530	200,714	-0.10(-2.75%)
Oct 22, 2024	3.850	4.410	3.430	3.630	543,866	+0.03(+0.83%)
Oct 21, 2024	3.980	4.000	3.500	3.600	188,557	-0.28(-7.22%)
Oct 18, 2024	3.700	4.100	3.580	3.880	236,408	+0.15(+4.02%)
Oct 17, 2024	3.290	3.750	3.230	3.730	190,284	+0.48(+14.77%)
Oct 16, 2024	3.310	3.560	3.210	3.250	113,343	-0.06(-1.81%)
Oct 15, 2024	3.790	4.049	3.270	3.310	287,777	-0.48(-12.66%)
Oct 14, 2024	3.420	4.140	3.420	3.790	934,671	+0.41(+12.13%)
Oct 11, 2024	3.060	3.450	3.020	3.380	476,229	+0.37(+12.29%)
Oct 10, 2024	2.570	3.060	2.560	3.010	280,392	+0.43(+16.67%)
Oct 09, 2024	2.720	2.825	2.560	2.580	173,077	-0.11(-4.09%)
Oct 08, 2024	2.410	2.760	2.372	2.690	310,983	+0.29(+12.08%)
Oct 07, 2024	2.220	2.543	2.200	2.400	310,097	+0.18(+8.11%)
Oct 04, 2024	2.260	2.390	2.070	2.220	204,797	-0.04(-1.80%)
Oct 03, 2024	2.222	2.460	2.159	2.261	154,633	+0.03(+1.26%)
Oct 02, 2024	2.100	2.332	2.067	2.233	121,046	+0.10(+4.58%)
Oct 01, 2024	2.160	2.190	2.082	2.135	85,798	-0.03(-1.17%)
Sep 30, 2024	2.220	2.238	2.102	2.160	135,616	-0.09(-3.97%)
Sep 27, 2024	2.400	2.430	2.208	2.249	70,659	-0.10(-4.09%)
Sep 26, 2024	2.335	2.429	2.190	2.345	138,716	+0.07(+3.14%)
Sep 25, 2024	2.340	2.340	2.250	2.274	64,602	-0.03(-1.25%)
Sep 24, 2024	2.321	2.321	2.190	2.303	46,343	+0.04(+1.80%)
Sep 23, 2024	2.132	2.426	2.048	2.262	160,820	+0.12(+5.48%)
Sep 20, 2024	2.220	2.253	2.133	2.144	68,962	-0.02(-0.72%)
Sep 19, 2024	2.340	2.429	2.124	2.160	283,786	-0.25(-10.56%)
Sep 18, 2024	2.621	2.700	2.353	2.415	297,182	-0.26(-9.83%)
Sep 17, 2024	2.627	2.732	2.580	2.678	64,719	+0.13(+5.01%)
Sep 16, 2024	2.817	2.817	2.460	2.551	85,115	-0.19(-6.92%)
Sep 13, 2024	2.561	2.800	2.521	2.740	145,402	+0.23(+9.05%)
Sep 12, 2024	2.580	2.632	2.417	2.513	115,038	-0.07(-2.58%)
Sep 11, 2024	2.545	2.719	2.490	2.579	136,052	-0.11(-4.02%)
Sep 10, 2024	2.472	2.790	2.340	2.687	361,572	+0.17(+6.59%)
Sep 09, 2024	2.678	2.781	2.460	2.521	265,078	-0.17(-6.39%)
Sep 06, 2024	2.935	2.940	2.550	2.693	507,837	-0.49(-15.27%)
Sep 05, 2024	3.227	3.589	3.000	3.179	988,072	-0.72(-18.49%)
Sep 04, 2024	3.540	3.960	2.814	3.900	3,028,926	-0.07(-1.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sify Techs Ltd ADR (NQ: SIFY )

Historical Prices