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 (%)
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%)
Nov 01, 2002 10.99 11.24 10.97 11.24 224,539 +0.09(+0.77%)
Oct 31, 2002 10.73 11.23 10.73 11.15 190,792 +0.22(+1.99%)
Oct 30, 2002 10.87 10.93 10.64 10.93 116,843 +0.00(+0.00%)
Oct 29, 2002 10.23 10.93 10.23 10.93 133,834 +0.13(+1.24%)
Oct 28, 2002 10.45 10.87 10.41 10.80 226,350 -0.07(-0.67%)
Oct 25, 2002 9.962 10.87 9.719 10.87 322,673 +0.19(+1.76%)
Oct 24, 2002 9.598 10.75 9.154 10.69 400,187 +1.69(+18.85%)
Oct 23, 2002 7.836 8.990 7.636 8.990 244,955 +1.55(+20.83%)
Oct 22, 2002 7.557 7.557 7.320 7.441 6,090 -0.12(-1.61%)
Oct 21, 2002 7.715 7.715 7.514 7.563 5,267 -0.18(-2.28%)
Oct 18, 2002 7.423 7.818 7.423 7.739 13,663 +0.24(+3.16%)
Oct 17, 2002 7.326 7.514 7.326 7.502 5,597 +0.22(+3.00%)
Oct 16, 2002 7.362 7.466 7.174 7.284 10,041 -0.16(-2.12%)
Oct 15, 2002 7.350 7.502 7.350 7.441 25,351 +0.09(+1.24%)
Oct 14, 2002 7.387 7.387 7.284 7.350 16,955 -0.04(-0.58%)
Oct 11, 2002 7.260 7.393 7.259 7.393 2,798 -0.01(-0.08%)
Oct 10, 2002 7.284 7.399 7.284 7.399 15,474 +0.12(+1.67%)
Oct 09, 2002 7.332 7.332 7.277 7.277 24,034 -0.15(-1.96%)
Oct 08, 2002 7.247 7.423 7.144 7.423 18,437 +0.16(+2.17%)
Oct 07, 2002 7.429 7.502 7.265 7.265 6,749 -0.17(-2.29%)
Oct 04, 2002 7.794 7.794 7.411 7.435 10,700 -0.39(-4.97%)
Oct 03, 2002 7.824 7.885 7.733 7.824 14,486 +0.09(+1.18%)
Oct 02, 2002 7.915 7.927 7.739 7.733 14,815 -0.19(-2.38%)
Oct 01, 2002 7.156 8.049 7.132 7.921 55,369 +0.77(+10.79%)
Sep 30, 2002 7.174 7.514 7.059 7.150 16,791 -0.11(-1.51%)
Sep 27, 2002 7.247 7.284 7.186 7.259 6,584 +0.01(+0.17%)
Sep 26, 2002 7.308 7.308 7.113 7.247 14,651 -0.01(-0.08%)
Sep 25, 2002 7.277 7.308 6.913 7.253 46,751 -0.05(-0.75%)
Sep 24, 2002 7.339 7.484 7.290 7.308 2,633 -0.04(-0.50%)
Sep 23, 2002 7.533 7.593 7.344 7.344 17,284 -0.25(-3.28%)
Sep 20, 2002 7.897 7.897 7.472 7.593 35,557 -0.10(-1.26%)
Sep 19, 2002 7.806 7.879 7.654 7.691 12,346 -0.26(-3.28%)
Sep 18, 2002 7.897 7.970 7.782 7.952 11,358 -0.02(-0.30%)
Sep 17, 2002 7.915 8.000 7.915 7.976 10,370 -0.04(-0.53%)
Sep 16, 2002 8.019 8.019 7.927 8.019 16,132 +0.05(+0.69%)
Sep 13, 2002 7.800 8.079 7.800 7.964 17,284 +0.00(+0.00%)
Sep 12, 2002 7.575 8.164 7.575 7.964 79,675 +0.36(+4.80%)
Sep 11, 2002 7.460 7.605 7.460 7.599 14,980 +0.15(+1.96%)
Sep 10, 2002 7.356 7.454 7.320 7.454 1,810 +0.10(+1.40%)
Sep 09, 2002 7.369 7.423 7.345 7.350 1,975 -0.12(-1.63%)
Sep 06, 2002 7.350 7.551 7.350 7.472 24,857 -0.03(-0.40%)
Sep 05, 2002 7.234 7.502 7.168 7.502 26,009 +0.27(+3.78%)
Sep 04, 2002 7.259 7.259 7.065 7.229 5,267 +0.18(+2.59%)
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.