Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syntel Inc (NQ: SYNT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2003 13.53 13.80 13.24 13.80 44,611 +0.37(+2.75%)
Jan 30, 2003 13.49 13.83 13.40 13.43 46,666 -0.05(-0.41%)
Jan 29, 2003 13.21 13.85 13.05 13.49 16,626 -0.24(-1.77%)
Jan 28, 2003 13.34 13.85 12.88 13.73 67,987 +0.37(+2.77%)
Jan 27, 2003 13.59 13.83 12.88 13.36 154,083 -0.62(-4.43%)
Jan 24, 2003 13.95 14.15 13.83 13.98 107,002 -0.15(-1.03%)
Jan 23, 2003 13.84 14.15 13.49 14.12 60,579 +0.30(+2.15%)
Jan 22, 2003 13.61 14.15 13.61 13.83 107,331 -0.08(-0.57%)
Jan 21, 2003 13.49 14.22 13.49 13.90 115,068 +0.26(+1.91%)
Jan 17, 2003 14.06 14.28 13.39 13.64 139,102 -0.56(-3.93%)
Jan 16, 2003 13.92 14.25 13.92 14.20 58,274 +0.11(+0.78%)
Jan 15, 2003 14.97 14.97 13.86 14.09 251,043 -0.83(-5.58%)
Jan 14, 2003 15.23 15.23 14.82 14.93 177,129 -0.38(-2.46%)
Jan 13, 2003 15.61 15.70 14.99 15.30 244,952 -0.19(-1.22%)
Jan 10, 2003 15.29 15.49 15.01 15.49 359,856 +0.02(+0.16%)
Jan 09, 2003 14.09 15.79 14.09 15.47 302,569 +1.07(+7.43%)
Jan 08, 2003 14.46 14.72 13.70 14.40 233,593 -0.25(-1.70%)
Jan 07, 2003 14.62 15.17 14.51 14.65 275,571 +0.04(+0.25%)
Jan 06, 2003 13.49 14.94 13.49 14.61 261,249 +0.97(+7.13%)
Jan 03, 2003 13.19 13.64 12.91 13.64 118,690 +0.27(+2.05%)
Jan 02, 2003 12.60 13.60 12.48 13.36 126,097 +0.60(+4.71%)
Dec 31, 2002 12.99 13.09 12.67 12.76 95,478 -0.18(-1.36%)
Dec 30, 2002 13.61 13.61 12.67 12.94 139,596 -0.38(-2.87%)
Dec 27, 2002 13.36 13.64 13.27 13.32 105,355 -0.39(-2.88%)
Dec 26, 2002 12.96 13.82 12.76 13.72 115,397 +0.81(+6.26%)
Dec 24, 2002 12.60 13.04 12.33 12.91 58,274 +0.07(+0.52%)
Dec 23, 2002 12.45 13.48 12.01 12.84 386,689 +0.43(+3.48%)
Dec 20, 2002 12.45 12.45 12.01 12.41 98,935 +0.10(+0.84%)
Dec 19, 2002 11.69 12.45 11.69 12.31 188,652 +0.51(+4.32%)
Dec 18, 2002 11.83 11.85 11.74 11.80 146,181 -0.03(-0.26%)
Dec 17, 2002 11.83 12.02 11.72 11.83 178,281 +0.01(+0.11%)
Dec 16, 2002 11.74 11.85 11.74 11.82 215,979 +0.02(+0.21%)
Dec 13, 2002 11.91 11.96 11.78 11.79 137,291 -0.17(-1.40%)
Dec 12, 2002 12.09 12.27 11.91 11.96 86,424 -0.19(-1.57%)
Dec 11, 2002 12.14 12.32 11.90 12.15 133,011 +0.01(+0.05%)
Dec 10, 2002 11.49 12.27 11.48 12.14 211,041 +0.72(+6.27%)
Dec 09, 2002 11.60 11.69 11.35 11.43 85,601 -0.26(-2.23%)
Dec 06, 2002 11.37 11.80 11.37 11.69 51,361 +0.16(+1.42%)
Dec 05, 2002 11.05 11.60 10.96 11.52 107,331 +0.47(+4.26%)
Dec 04, 2002 10.33 11.06 10.27 11.05 179,598 +0.68(+6.59%)
Dec 03, 2002 11.36 11.53 10.08 10.37 232,276 -1.32(-11.32%)
Dec 02, 2002 11.94 11.94 11.42 11.69 119,348 -0.15(-1.28%)
Nov 29, 2002 11.42 11.93 11.42 11.85 63,213 +0.30(+2.63%)
Nov 27, 2002 11.68 11.68 11.36 11.54 284,625 -0.07(-0.63%)
Nov 26, 2002 12.14 12.23 11.43 11.61 175,648 -0.52(-4.30%)
Nov 25, 2002 11.94 12.27 11.94 12.14 117,866 +0.13(+1.11%)
Nov 22, 2002 12.24 12.24 11.94 12.00 104,862 -0.22(-1.78%)
Nov 21, 2002 11.54 12.45 11.51 12.22 306,849 +0.49(+4.14%)
Nov 20, 2002 11.81 11.82 11.54 11.74 120,830 -0.07(-0.62%)
Nov 19, 2002 11.64 11.93 11.63 11.81 103,380 +0.10(+0.83%)
Nov 18, 2002 11.94 12.15 11.64 11.71 115,726 -0.24(-1.98%)
Nov 15, 2002 11.52 12.30 11.52 11.95 577,811 +0.41(+3.53%)
Nov 14, 2002 11.09 11.63 11.09 11.54 271,291 +0.51(+4.62%)
Nov 13, 2002 10.93 11.09 10.93 11.03 135,151 +0.04(+0.33%)
Nov 12, 2002 10.90 11.34 10.90 11.00 202,645 +0.06(+0.56%)
Nov 11, 2002 11.09 11.12 10.90 10.93 100,088 -0.21(-1.85%)
Nov 08, 2002 11.10 11.21 11.10 11.14 82,309 -0.13(-1.18%)
Nov 07, 2002 11.27 11.32 11.10 11.27 93,667 -0.05(-0.48%)
Nov 06, 2002 11.13 11.54 11.11 11.33 113,751 +0.21(+1.91%)
Nov 05, 2002 11.12 11.36 11.00 11.12 74,078 -0.13(-1.13%)
Nov 04, 2002 11.24 11.47 11.18 11.24 120,171 +0.01(+0.05%)
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.