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 (%)
Feb 28, 2005 11.84 11.84 11.46 11.55 103,392 -0.22(-1.91%)
Feb 25, 2005 11.71 11.84 11.63 11.77 77,258 +0.07(+0.62%)
Feb 24, 2005 11.41 11.70 10.93 11.70 92,146 +0.18(+1.58%)
Feb 23, 2005 11.24 11.82 11.24 11.52 142,299 +0.31(+2.76%)
Feb 22, 2005 11.09 11.23 11.01 11.21 56,800 +0.13(+1.15%)
Feb 18, 2005 11.15 11.15 10.93 11.08 36,775 +0.02(+0.17%)
Feb 17, 2005 11.42 11.47 11.03 11.06 107,319 -0.15(-1.30%)
Feb 16, 2005 11.23 11.47 11.13 11.21 67,208 +0.05(+0.44%)
Feb 15, 2005 11.18 11.20 10.78 11.16 101,497 +0.10(+0.88%)
Feb 14, 2005 10.49 11.42 10.49 11.06 155,151 +0.47(+4.41%)
Feb 11, 2005 10.95 10.95 10.44 10.59 84,939 -0.28(-2.57%)
Feb 10, 2005 10.32 10.87 10.20 10.87 47,594 +0.69(+6.74%)
Feb 09, 2005 10.63 10.63 10.19 10.19 33,136 -0.42(-3.95%)
Feb 08, 2005 10.62 10.70 10.51 10.61 25,285 -0.01(-0.11%)
Feb 07, 2005 11.24 11.24 10.51 10.62 116,708 -0.53(-4.74%)
Feb 04, 2005 10.75 11.21 10.71 11.15 57,983 +0.49(+4.62%)
Feb 03, 2005 10.52 10.75 10.52 10.65 54,893 +0.15(+1.38%)
Feb 02, 2005 10.66 10.66 10.34 10.51 44,155 -0.05(-0.46%)
Feb 01, 2005 10.26 10.72 10.19 10.56 162,330 +0.35(+3.39%)
Jan 31, 2005 9.804 10.21 9.780 10.21 54,223 +0.33(+3.32%)
Jan 28, 2005 10.10 10.10 9.744 9.883 26,594 -0.05(-0.55%)
Jan 27, 2005 9.902 9.969 9.811 9.938 33,040 -0.12(-1.21%)
Jan 26, 2005 9.865 10.07 9.707 10.06 50,417 +0.29(+2.92%)
Jan 25, 2005 9.798 9.926 9.689 9.774 61,722 -0.02(-0.25%)
Jan 24, 2005 9.962 9.962 9.780 9.798 41,286 -0.05(-0.49%)
Jan 21, 2005 10.05 10.05 9.738 9.847 41,529 -0.12(-1.16%)
Jan 20, 2005 9.871 10.04 9.859 9.962 45,386 +0.06(+0.61%)
Jan 19, 2005 10.09 10.12 9.902 9.902 44,761 -0.29(-2.86%)
Jan 18, 2005 9.932 10.25 9.841 10.19 72,875 +0.26(+2.57%)
Jan 14, 2005 10.02 10.05 9.792 9.938 60,518 +0.02(+0.18%)
Jan 13, 2005 9.987 10.02 9.853 9.920 118,234 -0.04(-0.43%)
Jan 12, 2005 9.756 9.962 9.744 9.962 45,322 +0.21(+2.12%)
Jan 11, 2005 9.914 9.914 9.640 9.756 56,971 +0.08(+0.82%)
Jan 10, 2005 9.750 9.847 9.671 9.677 56,263 -0.05(-0.50%)
Jan 07, 2005 9.823 9.877 9.726 9.726 35,778 -0.19(-1.90%)
Jan 06, 2005 9.877 10.11 9.786 9.914 45,046 +0.18(+1.81%)
Jan 05, 2005 10.18 10.35 9.665 9.738 81,420 -0.32(-3.20%)
Jan 04, 2005 10.57 10.67 9.975 10.06 49,397 -0.29(-2.82%)
Jan 03, 2005 10.84 10.85 10.32 10.35 77,602 -0.30(-2.85%)
Dec 31, 2004 10.89 10.89 10.60 10.65 43,459 -0.07(-0.62%)
Dec 30, 2004 10.63 10.84 10.63 10.72 20,412 +0.20(+1.91%)
Dec 29, 2004 10.19 10.56 10.18 10.52 31,606 +0.29(+2.85%)
Dec 28, 2004 10.36 10.53 10.18 10.23 37,697 -0.07(-0.65%)
Dec 27, 2004 10.81 10.81 10.28 10.30 52,019 -0.42(-3.91%)
Dec 23, 2004 10.55 10.78 10.42 10.72 21,071 +0.16(+1.55%)
Dec 22, 2004 10.57 10.57 10.37 10.55 46,422 -0.06(-0.57%)
Dec 21, 2004 10.61 10.68 10.52 10.61 13,663 +0.04(+0.34%)
Dec 20, 2004 10.48 10.65 10.38 10.58 27,162 -0.10(-0.97%)
Dec 17, 2004 10.52 10.68 10.33 10.68 37,533 +0.10(+0.98%)
Dec 16, 2004 10.87 10.93 10.57 10.58 37,862 -0.36(-3.28%)
Dec 15, 2004 10.70 11.04 10.67 10.93 42,471 +0.27(+2.51%)
Dec 14, 2004 10.66 10.69 10.48 10.67 81,815 +0.07(+0.69%)
Dec 13, 2004 10.72 10.73 10.57 10.59 49,879 +0.02(+0.17%)
Dec 10, 2004 10.63 10.69 10.48 10.58 47,245 -0.17(-1.58%)
Dec 09, 2004 10.94 11.02 10.60 10.75 72,267 -0.22(-2.00%)
Dec 08, 2004 11.26 11.44 10.95 10.96 45,928 -0.29(-2.54%)
Dec 07, 2004 11.79 12.02 11.25 11.25 36,545 -0.50(-4.29%)
Dec 06, 2004 11.82 11.82 11.60 11.75 31,442 -0.13(-1.07%)
Dec 03, 2004 12.05 12.15 11.88 11.88 28,314 -0.27(-2.20%)
Dec 02, 2004 12.12 12.15 11.91 12.15 21,894 +0.19(+1.63%)
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.