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 (%)
Dec 31, 2015 29.88 29.33 29.33 29.33 191,139 -0.63(-2.10%)
Dec 30, 2015 29.85 30.18 29.78 29.96 200,698 +0.11(+0.37%)
Dec 29, 2015 29.45 29.99 29.45 29.85 137,458 +0.53(+1.79%)
Dec 28, 2015 29.40 29.53 29.09 29.33 136,940 -0.13(-0.44%)
Dec 24, 2015 29.38 29.45 29.45 29.45 60,936 +0.14(+0.46%)
Dec 23, 2015 29.14 29.14 29.05 29.32 244,115 +0.34(+1.19%)
Dec 22, 2015 28.76 29.07 28.57 28.98 232,733 +0.12(+0.43%)
Dec 21, 2015 28.62 28.99 28.61 28.85 150,651 +0.23(+0.79%)
Dec 18, 2015 29.37 29.69 28.44 28.63 344,409 -0.91(-3.09%)
Dec 17, 2015 29.99 30.14 29.53 29.54 131,330 -0.43(-1.43%)
Dec 16, 2015 29.71 30.04 29.66 29.97 147,583 +0.38(+1.27%)
Dec 15, 2015 29.45 29.77 29.30 29.59 183,572 +0.36(+1.22%)
Dec 14, 2015 29.55 29.75 29.15 29.23 216,999 -0.21(-0.73%)
Dec 11, 2015 29.99 30.11 29.38 29.45 200,553 -1.02(-3.36%)
Dec 10, 2015 29.77 30.73 29.54 30.47 327,158 +0.74(+2.49%)
Dec 09, 2015 30.37 30.54 29.68 29.73 196,483 -0.72(-2.36%)
Dec 08, 2015 30.39 30.67 29.99 30.45 296,685 -0.17(-0.55%)
Dec 07, 2015 30.95 31.06 30.48 30.62 124,532 -0.30(-0.96%)
Dec 04, 2015 30.46 31.02 30.46 30.92 212,249 +0.53(+1.75%)
Dec 03, 2015 31.30 31.30 30.30 30.39 187,930 -0.77(-2.48%)
Dec 02, 2015 31.53 31.53 31.09 31.16 115,566 -0.32(-1.03%)
Dec 01, 2015 31.30 31.70 31.19 31.48 279,378 +0.09(+0.29%)
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%)
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.