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 30, 2004 17.16 17.54 17.02 17.45 54,324 +0.08(+0.45%)
Jan 29, 2004 17.20 17.38 17.10 17.37 120,336 -0.02(-0.10%)
Jan 28, 2004 17.20 17.42 16.92 17.39 152,272 +0.16(+0.95%)
Jan 27, 2004 17.55 18.06 17.02 17.23 112,269 -0.70(-3.93%)
Jan 26, 2004 17.77 18.05 17.23 17.93 86,095 +0.36(+2.04%)
Jan 23, 2004 17.31 17.84 17.07 17.57 113,586 +0.33(+1.94%)
Jan 22, 2004 17.11 17.29 17.02 17.24 110,788 +0.13(+0.78%)
Jan 21, 2004 16.72 17.16 16.72 17.11 69,304 -0.12(-0.71%)
Jan 20, 2004 16.72 17.23 16.72 17.23 72,926 +0.22(+1.29%)
Jan 16, 2004 16.94 17.05 16.77 17.01 45,599 +0.07(+0.43%)
Jan 15, 2004 16.64 17.01 16.64 16.94 99,477 +0.14(+0.83%)
Jan 14, 2004 16.98 17.26 16.78 16.80 96,247 -0.31(-1.81%)
Jan 13, 2004 17.05 17.11 16.91 17.11 89,012 +0.04(+0.21%)
Jan 12, 2004 17.25 17.37 16.91 17.07 85,990 +0.00(+0.00%)
Jan 09, 2004 16.94 17.29 16.61 17.07 92,760 -0.18(-1.06%)
Jan 08, 2004 17.17 17.32 16.40 17.25 128,616 +0.06(+0.35%)
Jan 07, 2004 16.25 17.23 15.79 17.19 297,795 +1.82(+11.86%)
Jan 06, 2004 15.43 15.44 15.16 15.37 67,822 +0.04(+0.24%)
Jan 05, 2004 15.41 15.41 15.19 15.33 44,611 +0.10(+0.64%)
Jan 02, 2004 14.93 15.26 14.93 15.24 50,702 +0.23(+1.53%)
Dec 31, 2003 15.04 15.18 14.86 15.01 57,122 -0.08(-0.56%)
Dec 30, 2003 14.88 15.16 14.69 15.09 53,017 +0.22(+1.47%)
Dec 29, 2003 14.52 14.88 14.52 14.87 42,446 +0.18(+1.24%)
Dec 26, 2003 14.28 14.70 14.28 14.69 6,941 +0.41(+2.89%)
Dec 24, 2003 14.57 14.79 14.22 14.28 17,811 -0.29(-1.96%)
Dec 23, 2003 14.35 14.65 14.26 14.56 22,098 +0.02(+0.13%)
Dec 22, 2003 14.53 14.63 14.29 14.54 34,892 -0.16(-1.12%)
Dec 19, 2003 14.54 14.76 14.14 14.71 60,309 +0.45(+3.15%)
Dec 18, 2003 14.03 14.37 13.73 14.26 64,160 +0.19(+1.34%)
Dec 17, 2003 14.03 14.28 13.97 14.07 77,797 +0.03(+0.22%)
Dec 16, 2003 14.34 14.49 13.98 14.04 104,868 -0.44(-3.02%)
Dec 15, 2003 14.86 14.95 14.28 14.48 54,141 -0.40(-2.69%)
Dec 12, 2003 14.43 14.88 14.43 14.88 20,524 +0.19(+1.28%)
Dec 11, 2003 14.44 14.95 14.43 14.69 35,722 +0.14(+0.96%)
Dec 10, 2003 14.35 14.79 14.35 14.55 41,469 +0.22(+1.57%)
Dec 09, 2003 14.82 14.82 14.12 14.32 121,239 -0.30(-2.08%)
Dec 08, 2003 14.58 15.03 14.58 14.63 39,091 -0.23(-1.55%)
Dec 05, 2003 14.59 14.73 14.54 14.86 41,495 +0.12(+0.78%)
Dec 04, 2003 14.65 15.24 14.45 14.74 73,642 +0.07(+0.50%)
Dec 03, 2003 15.57 15.58 14.66 14.67 40,343 -0.66(-4.32%)
Dec 02, 2003 15.55 15.74 15.07 15.33 48,379 -0.40(-2.55%)
Dec 01, 2003 15.48 15.73 15.36 15.73 93,524 +0.37(+2.41%)
Nov 28, 2003 15.30 15.46 14.93 15.36 31,170 +0.15(+0.96%)
Nov 26, 2003 15.27 15.45 15.03 15.22 19,569 -0.15(-0.99%)
Nov 25, 2003 15.19 15.45 15.07 15.37 46,243 -0.06(-0.39%)
Nov 24, 2003 15.03 15.45 15.03 15.43 80,518 +0.46(+3.08%)
Nov 21, 2003 15.12 15.11 14.82 14.97 53,084 -0.15(-1.00%)
Nov 20, 2003 15.16 15.16 14.88 15.12 98,183 +0.07(+0.44%)
Nov 19, 2003 15.18 15.22 14.71 15.05 120,914 +0.06(+0.41%)
Nov 18, 2003 14.82 15.33 14.77 14.99 294,059 +1.20(+8.67%)
Nov 17, 2003 13.66 13.90 13.36 13.80 41,579 +0.32(+2.34%)
Nov 14, 2003 14.17 14.21 13.44 13.48 63,852 -0.71(-5.01%)
Nov 13, 2003 14.26 14.57 14.03 14.19 33,290 -0.05(-0.34%)
Nov 12, 2003 13.88 14.25 13.70 14.24 187,885 +0.27(+1.91%)
Nov 11, 2003 14.06 14.07 13.55 13.97 100,391 -0.01(-0.04%)
Nov 10, 2003 14.76 14.76 13.82 13.98 120,672 -0.69(-4.72%)
Nov 07, 2003 14.99 15.15 14.56 14.67 130,443 -0.35(-2.31%)
Nov 06, 2003 14.66 15.03 14.66 15.02 94,413 +0.35(+2.41%)
Nov 05, 2003 15.19 15.19 14.32 14.66 127,786 -0.51(-3.37%)
Nov 04, 2003 15.10 15.18 15.07 15.17 63,448 +0.10(+0.64%)
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.