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 28, 2008 14.65 14.76 14.35 14.59 149,868 -0.19(-1.27%)
Nov 26, 2008 14.23 14.83 14.07 14.78 476,057 +0.39(+2.70%)
Nov 25, 2008 14.80 15.22 14.04 14.39 387,039 -0.19(-1.29%)
Nov 24, 2008 13.73 14.69 13.47 14.58 418,210 +1.12(+8.35%)
Nov 21, 2008 12.67 13.55 12.20 13.46 462,571 +1.01(+8.15%)
Nov 20, 2008 13.08 13.65 12.41 12.44 477,224 -0.69(-5.27%)
Nov 19, 2008 13.93 14.20 13.07 13.13 505,117 -0.80(-5.71%)
Nov 18, 2008 14.58 14.71 13.62 13.93 882,446 -0.60(-4.10%)
Nov 17, 2008 14.58 15.11 14.49 14.52 274,592 -0.12(-0.79%)
Nov 14, 2008 15.14 15.37 14.49 14.64 323,564 -0.88(-5.68%)
Nov 13, 2008 14.73 15.58 14.18 15.52 598,894 +1.05(+7.26%)
Nov 12, 2008 15.15 15.39 14.41 14.47 274,463 -0.68(-4.49%)
Nov 11, 2008 15.04 15.54 14.85 15.15 276,644 -0.07(-0.44%)
Nov 10, 2008 15.33 15.64 14.61 15.22 293,240 +0.05(+0.36%)
Nov 07, 2008 14.30 15.21 14.28 15.16 287,343 +0.98(+6.94%)
Nov 06, 2008 14.63 14.76 14.03 14.18 319,183 -0.58(-3.95%)
Nov 05, 2008 14.82 15.28 14.71 14.76 266,566 -0.18(-1.22%)
Nov 04, 2008 15.27 15.27 14.72 14.94 247,097 -0.18(-1.21%)
Nov 03, 2008 15.29 15.31 14.93 15.13 203,208 +0.02(+0.12%)
Oct 31, 2008 14.48 15.15 14.40 15.11 311,700 +0.43(+2.94%)
Oct 30, 2008 14.40 14.91 14.33 14.68 249,293 +0.47(+3.34%)
Oct 29, 2008 14.27 14.73 13.37 14.20 270,720 -0.01(-0.04%)
Oct 28, 2008 13.30 14.21 12.67 14.21 302,089 +1.23(+9.50%)
Oct 27, 2008 13.66 13.73 12.91 12.98 366,258 -0.75(-5.49%)
Oct 24, 2008 12.56 14.03 12.56 13.73 669,704 +0.21(+1.57%)
Oct 23, 2008 11.95 13.53 11.61 13.52 772,189 +1.79(+15.28%)
Oct 22, 2008 12.15 12.63 11.57 11.72 563,392 -0.66(-5.35%)
Oct 21, 2008 12.98 13.13 12.28 12.39 310,615 -0.89(-6.68%)
Oct 20, 2008 12.94 13.31 12.56 13.27 273,337 +0.50(+3.90%)
Oct 17, 2008 12.42 13.64 12.16 12.78 584,350 +0.09(+0.72%)
Oct 16, 2008 11.51 12.70 11.07 12.68 449,515 +1.23(+10.77%)
Oct 15, 2008 12.79 13.12 11.35 11.45 268,973 -1.32(-10.37%)
Oct 14, 2008 12.60 13.24 12.14 12.78 397,165 +0.53(+4.37%)
Oct 13, 2008 11.68 12.24 11.32 12.24 479,512 +1.05(+9.39%)
Oct 10, 2008 10.70 11.33 9.804 11.19 665,062 +0.16(+1.49%)
Oct 09, 2008 12.00 12.60 11.01 11.03 515,249 -0.84(-7.07%)
Oct 08, 2008 12.14 13.00 11.67 11.86 1,041,627 -0.35(-2.88%)
Oct 07, 2008 13.25 13.86 12.14 12.22 644,414 -0.93(-7.07%)
Oct 06, 2008 13.92 14.28 12.55 13.15 595,557 -1.07(-7.52%)
Oct 03, 2008 14.46 14.99 14.21 14.21 321,065 +0.00(+0.00%)
Oct 02, 2008 14.44 15.13 13.94 14.21 250,544 -0.33(-2.26%)
Oct 01, 2008 14.70 14.88 14.29 14.54 195,451 -0.34(-2.29%)
Sep 30, 2008 14.01 15.36 13.36 14.88 368,464 +1.05(+7.60%)
Sep 29, 2008 15.14 15.35 13.61 13.83 581,732 -1.56(-10.11%)
Sep 26, 2008 15.45 15.52 14.67 15.39 213,589 -0.21(-1.36%)
Sep 25, 2008 15.53 15.83 15.31 15.60 196,223 +0.38(+2.47%)
Sep 24, 2008 15.87 16.48 15.13 15.22 573,233 -1.00(-6.18%)
Sep 23, 2008 16.10 16.46 15.81 16.23 241,299 +0.14(+0.87%)
Sep 22, 2008 16.52 16.73 16.04 16.09 339,721 -0.45(-2.72%)
Sep 19, 2008 16.98 18.02 16.27 16.54 895,401 +0.98(+6.33%)
Sep 18, 2008 17.18 17.31 13.70 15.55 1,873,315 -1.35(-7.98%)
Sep 17, 2008 17.28 17.56 16.80 16.90 529,472 -0.64(-3.64%)
Sep 16, 2008 16.91 17.70 16.91 17.54 401,466 +0.26(+1.48%)
Sep 15, 2008 17.30 17.74 17.00 17.28 391,810 -0.36(-2.07%)
Sep 12, 2008 17.73 17.80 17.53 17.65 240,865 -0.14(-0.79%)
Sep 11, 2008 18.36 18.36 17.30 17.79 785,986 -0.74(-4.00%)
Sep 10, 2008 18.70 18.98 18.42 18.53 372,257 -0.24(-1.29%)
Sep 09, 2008 19.40 19.49 18.68 18.77 201,832 -0.61(-3.13%)
Sep 08, 2008 19.37 19.46 19.11 19.38 204,212 +0.16(+0.82%)
Sep 05, 2008 19.77 19.80 18.98 19.22 332,172 -0.62(-3.12%)
Sep 04, 2008 20.06 20.26 19.77 19.84 178,652 -0.33(-1.66%)
Sep 03, 2008 20.13 20.50 19.91 20.17 173,791 +0.01(+0.06%)
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.