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 27, 2015 31.96 32.35 31.84 32.02 193,007 -0.15(-0.46%)
Feb 26, 2015 32.02 32.33 31.90 32.17 135,719 +0.02(+0.06%)
Feb 25, 2015 32.00 32.20 31.83 32.15 107,064 +0.16(+0.49%)
Feb 24, 2015 32.04 32.18 31.78 32.00 159,350 +0.06(+0.18%)
Feb 23, 2015 32.05 32.07 31.62 31.94 202,668 -0.27(-0.83%)
Feb 20, 2015 31.78 32.38 31.41 32.20 288,819 +0.26(+0.81%)
Feb 19, 2015 30.14 31.98 29.98 31.94 463,881 +2.68(+9.15%)
Feb 18, 2015 29.03 29.29 29.03 29.27 214,498 +0.10(+0.33%)
Feb 17, 2015 29.31 29.41 29.09 29.17 181,631 -0.15(-0.51%)
Feb 13, 2015 29.02 29.32 29.32 29.32 215,359 +0.30(+1.03%)
Feb 12, 2015 28.85 29.20 28.83 29.02 153,621 +0.27(+0.92%)
Feb 11, 2015 28.57 28.90 28.46 28.75 392,605 +0.18(+0.61%)
Feb 10, 2015 28.57 28.70 28.33 28.58 155,723 +0.10(+0.34%)
Feb 09, 2015 28.72 29.16 28.44 28.48 209,906 -0.32(-1.10%)
Feb 06, 2015 28.96 29.17 28.72 28.80 187,682 -0.07(-0.25%)
Feb 05, 2015 28.54 28.96 28.47 28.87 234,868 +0.50(+1.76%)
Feb 04, 2015 28.37 28.80 28.28 28.37 300,048 -0.08(-0.27%)
Feb 03, 2015 28.17 28.63 28.17 28.45 210,477 +0.49(+1.76%)
Feb 02, 2015 28.04 28.17 27.67 27.96 188,280 -0.08(-0.28%)
Jan 30, 2015 28.71 28.83 28.00 28.04 170,379 -0.84(-2.90%)
Jan 29, 2015 29.08 29.08 28.51 28.87 317,995 -0.07(-0.25%)
Jan 28, 2015 29.26 29.30 28.90 28.94 157,154 -0.18(-0.62%)
Jan 27, 2015 28.99 29.35 28.65 29.12 352,336 -0.10(-0.35%)
Jan 26, 2015 29.29 29.40 29.11 29.23 320,628 -0.05(-0.18%)
Jan 23, 2015 29.38 29.46 29.21 29.28 165,828 -0.08(-0.29%)
Jan 22, 2015 29.41 29.60 29.12 29.36 397,107 +0.07(+0.24%)
Jan 21, 2015 29.47 29.64 29.11 29.29 321,157 -0.30(-1.03%)
Jan 20, 2015 29.91 30.14 29.42 29.60 354,618 -0.18(-0.59%)
Jan 16, 2015 29.09 29.81 29.02 29.77 227,020 +0.58(+1.98%)
Jan 15, 2015 29.40 29.56 28.93 29.20 320,648 +0.03(+0.09%)
Jan 14, 2015 29.33 29.47 29.01 29.17 390,185 -0.45(-1.51%)
Jan 13, 2015 29.64 30.27 29.24 29.62 164,292 +0.24(+0.82%)
Jan 12, 2015 29.66 29.71 29.26 29.38 199,149 -0.34(-1.13%)
Jan 09, 2015 29.82 29.98 29.66 29.71 233,167 +0.06(+0.22%)
Jan 08, 2015 29.27 29.78 28.90 29.65 163,158 +0.61(+2.10%)
Jan 07, 2015 28.83 29.08 28.53 29.04 219,259 +0.41(+1.45%)
Jan 06, 2015 29.16 29.27 28.49 28.63 373,584 -0.53(-1.82%)
Jan 05, 2015 28.97 29.31 28.87 29.16 251,596 -0.02(-0.07%)
Jan 02, 2015 29.34 29.49 28.85 29.18 299,347 +0.02(+0.07%)
Dec 31, 2014 29.69 29.16 29.16 29.16 116,627 -0.38(-1.27%)
Dec 30, 2014 29.44 29.82 29.44 29.53 108,343 -0.12(-0.39%)
Dec 29, 2014 29.57 29.87 29.48 29.65 123,871 +0.00(+0.00%)
Dec 26, 2014 29.68 29.86 29.34 29.65 93,575 +0.11(+0.37%)
Dec 24, 2014 29.39 29.54 29.54 29.54 70,038 +0.12(+0.40%)
Dec 23, 2014 29.64 29.88 29.38 29.42 209,580 -0.19(-0.63%)
Dec 22, 2014 29.55 29.75 29.26 29.61 134,198 +0.02(+0.07%)
Dec 19, 2014 29.71 30.06 29.51 29.59 332,285 -0.17(-0.56%)
Dec 18, 2014 29.40 29.88 28.98 29.76 226,342 +0.79(+2.74%)
Dec 17, 2014 28.01 29.01 27.90 28.96 306,633 +0.95(+3.40%)
Dec 16, 2014 28.18 28.69 27.98 28.01 317,223 -0.18(-0.62%)
Dec 15, 2014 28.72 28.77 27.97 28.18 295,726 -0.45(-1.58%)
Dec 12, 2014 29.18 29.30 28.61 28.64 198,226 -0.79(-2.69%)
Dec 11, 2014 29.36 29.79 29.31 29.43 146,506 +0.16(+0.55%)
Dec 10, 2014 30.03 30.16 29.25 29.27 299,496 -0.80(-2.65%)
Dec 09, 2014 29.71 30.23 29.38 30.06 335,904 +0.12(+0.39%)
Dec 08, 2014 29.82 30.27 29.51 29.95 431,140 +0.18(+0.61%)
Dec 05, 2014 29.27 29.78 29.27 29.77 378,882 +0.51(+1.73%)
Dec 04, 2014 29.17 29.34 28.99 29.26 251,144 +0.06(+0.22%)
Dec 03, 2014 29.10 29.36 28.85 29.20 188,342 +0.19(+0.65%)
Dec 02, 2014 28.94 29.06 28.72 29.01 159,230 +0.16(+0.54%)
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.