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 30, 2015 31.61 31.67 31.15 31.39 406,988 +0.24(+0.77%)
Nov 27, 2015 30.92 31.22 30.90 31.15 86,467 +0.19(+0.63%)
Nov 25, 2015 30.86 30.96 30.96 30.96 91,327 +0.14(+0.46%)
Nov 24, 2015 30.71 30.93 30.28 30.82 142,432 -0.03(-0.11%)
Nov 23, 2015 30.84 30.96 30.78 30.85 109,197 -0.03(-0.08%)
Nov 20, 2015 30.87 31.09 30.71 30.87 157,658 +0.14(+0.44%)
Nov 19, 2015 30.63 31.10 30.39 30.74 247,952 +0.05(+0.17%)
Nov 18, 2015 30.45 30.73 30.09 30.69 182,751 +0.37(+1.22%)
Nov 17, 2015 30.15 30.58 30.02 30.32 167,874 +0.07(+0.24%)
Nov 16, 2015 30.03 30.27 29.97 30.25 245,991 +0.27(+0.91%)
Nov 13, 2015 30.36 30.37 29.88 29.97 150,483 -0.54(-1.76%)
Nov 12, 2015 30.78 30.85 30.39 30.51 148,786 -0.32(-1.05%)
Nov 11, 2015 30.79 30.93 30.59 30.84 171,035 +0.04(+0.13%)
Nov 10, 2015 31.08 31.11 30.46 30.80 178,944 -0.36(-1.14%)
Nov 09, 2015 31.13 31.28 30.83 31.15 195,442 -0.22(-0.70%)
Nov 06, 2015 30.82 31.41 30.39 31.37 206,180 +0.40(+1.30%)
Nov 05, 2015 30.95 31.25 30.91 30.97 185,818 -0.12(-0.40%)
Nov 04, 2015 30.92 31.28 30.80 31.09 209,270 +0.17(+0.57%)
Nov 03, 2015 30.47 30.93 30.22 30.92 293,725 +0.35(+1.15%)
Nov 02, 2015 30.58 30.63 30.16 30.57 209,278 +0.08(+0.25%)
Oct 30, 2015 30.59 31.02 30.41 30.49 234,197 -0.16(-0.53%)
Oct 29, 2015 30.73 30.79 30.41 30.65 170,681 -0.21(-0.67%)
Oct 28, 2015 29.96 30.86 29.91 30.86 414,206 +0.90(+3.01%)
Oct 27, 2015 30.30 30.50 29.84 29.96 334,508 -0.42(-1.39%)
Oct 26, 2015 31.11 31.37 30.30 30.38 195,054 -0.69(-2.23%)
Oct 23, 2015 31.02 31.33 30.79 31.08 239,812 +0.27(+0.86%)
Oct 22, 2015 30.24 30.82 29.35 30.81 393,947 +0.80(+2.66%)
Oct 21, 2015 31.17 31.74 29.92 30.01 570,803 -0.27(-0.90%)
Oct 20, 2015 30.15 30.39 30.09 30.28 244,362 +0.07(+0.24%)
Oct 19, 2015 29.97 30.47 29.97 30.21 278,914 +0.12(+0.41%)
Oct 16, 2015 30.59 30.59 29.82 30.09 241,810 -0.43(-1.42%)
Oct 15, 2015 29.83 30.61 29.77 30.52 367,424 +0.79(+2.66%)
Oct 14, 2015 30.17 30.38 29.64 29.73 264,818 -0.40(-1.31%)
Oct 13, 2015 30.58 30.73 30.02 30.13 243,152 -0.63(-2.04%)
Oct 12, 2015 30.30 30.91 30.18 30.76 240,082 +0.38(+1.26%)
Oct 09, 2015 30.23 30.53 30.05 30.38 143,172 +0.22(+0.73%)
Oct 08, 2015 29.98 30.33 29.87 30.16 243,694 +0.12(+0.41%)
Oct 07, 2015 29.73 30.22 29.63 30.03 264,880 +0.43(+1.47%)
Oct 06, 2015 29.84 30.14 29.49 29.60 406,485 -0.41(-1.36%)
Oct 05, 2015 29.30 30.08 29.30 30.01 194,241 +0.90(+3.10%)
Oct 02, 2015 29.18 29.31 28.57 29.11 335,933 -0.35(-1.19%)
Oct 01, 2015 29.30 29.62 28.92 29.45 469,345 +0.08(+0.29%)
Sep 30, 2015 29.09 29.63 29.09 29.37 516,113 +0.55(+1.91%)
Sep 29, 2015 28.63 28.95 28.50 28.82 309,755 +0.21(+0.75%)
Sep 28, 2015 28.69 28.85 28.42 28.61 268,726 -0.26(-0.90%)
Sep 25, 2015 29.04 29.39 28.65 28.87 391,428 +0.01(+0.02%)
Sep 24, 2015 28.71 28.93 28.41 28.86 278,631 +0.02(+0.07%)
Sep 23, 2015 28.66 28.89 28.43 28.84 304,979 +0.26(+0.91%)
Sep 22, 2015 28.58 28.69 28.20 28.58 177,026 -0.32(-1.10%)
Sep 21, 2015 28.64 29.13 28.57 28.90 247,025 +0.41(+1.43%)
Sep 18, 2015 28.26 28.70 28.00 28.49 680,530 -0.12(-0.41%)
Sep 17, 2015 28.59 29.07 28.46 28.61 227,403 -0.03(-0.11%)
Sep 16, 2015 28.64 28.74 28.43 28.64 176,045 +0.05(+0.16%)
Sep 15, 2015 28.35 28.65 28.18 28.59 206,933 +0.31(+1.10%)
Sep 14, 2015 28.51 28.55 28.20 28.28 127,713 -0.25(-0.86%)
Sep 11, 2015 28.15 28.64 27.93 28.53 207,215 +0.16(+0.57%)
Sep 10, 2015 27.91 28.56 27.63 28.37 265,753 +0.72(+2.60%)
Sep 09, 2015 28.53 28.60 27.56 27.65 200,622 -0.60(-2.13%)
Sep 08, 2015 27.62 28.30 27.14 28.25 278,477 +0.97(+3.54%)
Sep 04, 2015 27.47 27.28 27.28 27.28 142,544 -0.53(-1.91%)
Sep 03, 2015 28.00 28.22 27.68 27.82 216,325 -0.23(-0.83%)
Sep 02, 2015 28.04 28.08 27.60 28.05 163,926 +0.29(+1.05%)
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.