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 (%)
Oct 31, 2007 25.72 26.00 25.42 25.87 276,109 +0.32(+1.24%)
Oct 30, 2007 25.96 26.29 25.50 25.55 212,040 -0.44(-1.71%)
Oct 29, 2007 26.01 26.82 25.87 25.99 248,470 +0.18(+0.68%)
Oct 26, 2007 25.99 26.25 25.51 25.82 216,475 +0.24(+0.95%)
Oct 25, 2007 26.76 27.82 25.23 25.57 1,045,354 +0.87(+3.54%)
Oct 24, 2007 24.60 24.93 23.31 24.70 254,806 -0.22(-0.90%)
Oct 23, 2007 24.74 24.92 24.21 24.92 270,563 +0.41(+1.69%)
Oct 22, 2007 23.37 24.52 23.35 24.51 320,018 +0.82(+3.46%)
Oct 19, 2007 24.58 24.72 23.62 23.69 796,643 -1.30(-5.20%)
Oct 18, 2007 25.47 25.76 24.91 24.99 383,526 -0.78(-3.04%)
Oct 17, 2007 26.36 26.36 25.64 25.77 478,462 -0.30(-1.16%)
Oct 16, 2007 26.13 26.72 26.07 26.08 207,674 -0.33(-1.24%)
Oct 15, 2007 27.31 27.31 25.63 26.41 294,882 -0.75(-2.75%)
Oct 12, 2007 26.79 27.59 26.79 27.15 204,673 +0.41(+1.52%)
Oct 11, 2007 27.58 27.82 26.73 26.75 305,142 -0.83(-3.00%)
Oct 10, 2007 28.71 28.71 27.57 27.57 303,810 -1.06(-3.71%)
Oct 09, 2007 28.10 29.00 28.00 28.64 294,771 +0.69(+2.48%)
Oct 08, 2007 27.97 28.57 27.69 27.94 342,966 -0.29(-1.01%)
Oct 05, 2007 27.23 28.34 27.09 28.23 569,020 +1.29(+4.80%)
Oct 04, 2007 25.50 27.00 25.27 26.93 941,725 +1.54(+6.08%)
Oct 03, 2007 25.13 25.56 24.94 25.39 563,797 +0.06(+0.24%)
Oct 02, 2007 25.29 25.55 24.77 25.33 290,489 +0.13(+0.51%)
Oct 01, 2007 25.20 25.48 24.67 25.20 340,567 -0.05(-0.22%)
Sep 28, 2007 26.10 26.12 24.81 25.26 283,002 -0.73(-2.83%)
Sep 27, 2007 25.33 26.36 25.23 25.99 382,002 +0.67(+2.66%)
Sep 26, 2007 25.28 25.46 24.81 25.32 240,665 +0.19(+0.75%)
Sep 25, 2007 24.58 25.15 24.27 25.13 297,561 +0.34(+1.37%)
Sep 24, 2007 24.87 24.87 24.16 24.79 212,137 -0.03(-0.12%)
Sep 21, 2007 24.41 24.91 24.32 24.82 394,406 +0.55(+2.25%)
Sep 20, 2007 24.77 24.90 24.06 24.27 374,538 -0.61(-2.47%)
Sep 19, 2007 24.30 25.46 24.15 24.89 402,466 +0.71(+2.94%)
Sep 18, 2007 22.77 24.30 22.39 24.18 269,668 +1.53(+6.76%)
Sep 17, 2007 22.52 22.77 22.13 22.65 141,244 +0.13(+0.57%)
Sep 14, 2007 22.15 22.65 21.70 22.52 117,121 +0.22(+1.01%)
Sep 13, 2007 22.07 22.67 21.58 22.29 172,390 +0.44(+2.03%)
Sep 12, 2007 21.46 22.11 21.46 21.85 102,628 +0.30(+1.38%)
Sep 11, 2007 21.26 21.61 21.19 21.55 87,400 +0.47(+2.25%)
Sep 10, 2007 21.36 21.68 20.91 21.08 157,337 -0.19(-0.91%)
Sep 07, 2007 21.38 21.70 21.21 21.27 97,554 -0.50(-2.29%)
Sep 06, 2007 21.46 21.89 21.35 21.77 123,824 +0.33(+1.56%)
Sep 05, 2007 21.87 21.87 21.29 21.44 295,470 -0.62(-2.81%)
Sep 04, 2007 20.95 22.12 20.73 22.06 190,363 +1.06(+5.03%)
Aug 31, 2007 21.19 21.79 20.92 21.00 122,250 +0.09(+0.41%)
Aug 30, 2007 21.07 21.34 20.84 20.91 202,041 -0.41(-1.91%)
Aug 29, 2007 21.09 21.47 20.81 21.32 321,905 +0.43(+2.06%)
Aug 28, 2007 21.54 21.54 20.89 20.89 197,145 -0.70(-3.26%)
Aug 27, 2007 21.39 21.68 21.14 21.60 276,315 +0.09(+0.42%)
Aug 24, 2007 22.06 22.13 21.21 21.50 313,005 -0.62(-2.80%)
Aug 23, 2007 22.65 22.66 22.06 22.12 178,137 -0.38(-1.67%)
Aug 22, 2007 22.71 22.88 22.00 22.50 159,536 +0.05(+0.24%)
Aug 21, 2007 21.41 22.82 21.41 22.45 273,673 +1.11(+5.21%)
Aug 20, 2007 21.34 21.62 20.93 21.33 193,143 +0.13(+0.60%)
Aug 17, 2007 22.02 22.32 20.98 21.21 298,784 -0.08(-0.37%)
Aug 16, 2007 21.46 22.24 20.56 21.29 447,038 -0.35(-1.60%)
Aug 15, 2007 22.76 22.78 21.48 21.63 339,713 -1.15(-5.07%)
Aug 14, 2007 23.96 24.09 22.65 22.79 187,472 -1.13(-4.72%)
Aug 13, 2007 23.88 24.37 22.79 23.92 251,800 +0.36(+1.55%)
Aug 10, 2007 24.41 25.47 23.28 23.55 454,844 -1.17(-4.74%)
Aug 09, 2007 24.00 26.02 23.08 24.72 622,650 +0.01(+0.02%)
Aug 08, 2007 22.79 26.00 22.79 24.72 1,085,644 +2.04(+9.00%)
Aug 07, 2007 21.88 23.08 21.88 22.68 308,261 +0.63(+2.84%)
Aug 06, 2007 21.37 22.15 20.84 22.05 272,083 +0.74(+3.48%)
Aug 03, 2007 21.38 22.35 21.27 21.31 201,493 -1.10(-4.91%)
Aug 02, 2007 21.88 22.59 21.88 22.41 174,543 +0.58(+2.64%)
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.