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, 2007 18.83 19.99 18.77 19.97 1,159,690 -0.05(-0.24%)
Jan 30, 2007 20.01 20.03 19.34 20.02 361,530 +0.59(+3.03%)
Jan 29, 2007 19.60 19.74 19.41 19.43 273,196 -0.26(-1.30%)
Jan 26, 2007 19.56 19.74 19.39 19.69 160,325 +0.18(+0.93%)
Jan 25, 2007 19.77 19.77 19.35 19.51 228,288 -0.24(-1.20%)
Jan 24, 2007 19.54 19.76 19.41 19.74 382,655 +0.22(+1.15%)
Jan 23, 2007 19.54 19.63 19.26 19.52 287,070 -0.11(-0.56%)
Jan 22, 2007 19.80 19.80 19.44 19.63 240,060 -0.03(-0.15%)
Jan 19, 2007 19.58 19.81 19.18 19.66 356,853 -0.02(-0.12%)
Jan 18, 2007 19.52 19.82 19.48 19.68 507,512 +0.10(+0.50%)
Jan 17, 2007 19.39 19.65 19.39 19.58 244,740 +0.03(+0.16%)
Jan 16, 2007 19.18 19.57 18.98 19.55 619,573 +0.32(+1.64%)
Jan 12, 2007 18.22 19.31 18.14 19.24 3,481,970 +1.62(+9.21%)
Jan 11, 2007 16.71 17.71 16.63 17.62 354,840 +0.92(+5.49%)
Jan 10, 2007 16.22 16.71 16.10 16.70 95,740 +0.35(+2.12%)
Jan 09, 2007 16.09 16.52 15.98 16.35 102,427 +0.19(+1.17%)
Jan 08, 2007 16.21 16.31 15.98 16.16 128,792 +0.01(+0.07%)
Jan 05, 2007 16.46 16.46 15.86 16.15 185,149 -0.39(-2.39%)
Jan 04, 2007 16.60 16.67 16.22 16.55 133,262 -0.05(-0.29%)
Jan 03, 2007 16.37 16.63 16.16 16.60 73,844 +0.32(+1.94%)
Dec 29, 2006 16.34 16.37 16.12 16.28 61,289 +0.00(+0.00%)
Dec 28, 2006 16.38 16.41 16.28 16.28 33,226 -0.07(-0.41%)
Dec 27, 2006 16.57 16.60 16.32 16.35 71,770 -0.25(-1.50%)
Dec 26, 2006 16.18 16.61 16.18 16.60 48,025 +0.55(+3.45%)
Dec 22, 2006 16.09 16.25 16.03 16.04 21,308 +0.02(+0.15%)
Dec 21, 2006 16.21 16.28 15.98 16.02 57,922 -0.18(-1.09%)
Dec 20, 2006 16.11 16.45 16.10 16.20 43,490 +0.16(+1.02%)
Dec 19, 2006 15.85 16.07 15.77 16.03 44,662 +0.09(+0.53%)
Dec 18, 2006 16.31 16.40 15.78 15.95 99,656 -0.26(-1.61%)
Dec 15, 2006 16.37 16.40 16.16 16.21 110,493 -0.15(-0.89%)
Dec 14, 2006 16.36 16.61 16.34 16.35 82,493 -0.04(-0.26%)
Dec 13, 2006 16.56 16.61 16.25 16.40 89,988 -0.10(-0.59%)
Dec 12, 2006 16.38 16.55 16.30 16.49 86,143 +0.16(+1.00%)
Dec 11, 2006 16.27 16.35 16.01 16.33 92,525 -0.07(-0.44%)
Dec 08, 2006 16.29 16.46 15.87 16.40 76,992 +0.01(+0.04%)
Dec 07, 2006 16.40 16.45 16.16 16.40 60,125 -0.01(-0.04%)
Dec 06, 2006 16.55 16.55 16.24 16.40 91,738 -0.19(-1.17%)
Dec 05, 2006 16.91 16.91 16.58 16.60 288,038 -0.22(-1.30%)
Dec 04, 2006 17.05 17.08 16.61 16.81 252,034 -0.18(-1.04%)
Dec 01, 2006 17.92 17.92 16.84 16.99 203,149 -0.94(-5.25%)
Nov 30, 2006 17.39 17.98 17.34 17.93 235,404 +0.49(+2.79%)
Nov 29, 2006 17.25 17.56 17.03 17.45 131,948 +0.33(+1.95%)
Nov 28, 2006 16.88 17.20 16.77 17.11 168,279 +0.16(+0.93%)
Nov 27, 2006 17.22 17.22 16.92 16.95 148,569 -0.26(-1.52%)
Nov 24, 2006 17.11 17.22 17.04 17.22 29,002 +0.08(+0.46%)
Nov 22, 2006 17.21 17.26 17.02 17.14 172,033 -0.01(-0.04%)
Nov 21, 2006 16.42 17.14 16.42 17.14 739,476 +0.64(+3.86%)
Nov 20, 2006 15.92 16.50 15.92 16.50 145,489 +0.49(+3.03%)
Nov 17, 2006 16.07 16.07 15.81 16.02 167,137 -0.09(-0.53%)
Nov 16, 2006 15.79 16.11 15.79 16.10 84,974 +0.31(+1.96%)
Nov 15, 2006 15.58 15.79 15.56 15.79 75,601 +0.21(+1.36%)
Nov 14, 2006 15.34 15.59 15.21 15.58 142,299 +0.27(+1.75%)
Nov 13, 2006 15.19 15.33 15.19 15.31 81,636 +0.07(+0.48%)
Nov 10, 2006 15.24 15.34 15.16 15.24 66,361 -0.01(-0.04%)
Nov 09, 2006 15.50 15.53 15.19 15.25 106,137 -0.22(-1.41%)
Nov 08, 2006 15.22 15.52 15.20 15.47 99,367 +0.21(+1.35%)
Nov 07, 2006 15.10 15.31 15.10 15.26 59,463 +0.07(+0.44%)
Nov 06, 2006 15.25 15.30 15.13 15.19 58,666 -0.05(-0.32%)
Nov 03, 2006 15.29 15.31 15.16 15.24 54,799 -0.02(-0.16%)
Nov 02, 2006 15.11 15.28 15.00 15.27 41,806 +0.15(+0.96%)
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.