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 29, 2016 29.58 30.03 29.57 29.64 227,611 +0.11(+0.37%)
Feb 26, 2016 29.68 29.86 29.22 29.53 223,013 -0.01(-0.02%)
Feb 25, 2016 29.28 29.62 29.02 29.53 115,981 +0.33(+1.13%)
Feb 24, 2016 28.59 29.29 28.59 29.20 181,505 +0.29(+1.01%)
Feb 23, 2016 28.75 29.10 28.67 28.91 181,451 +0.10(+0.36%)
Feb 22, 2016 28.57 29.04 28.57 28.81 213,556 +0.41(+1.46%)
Feb 19, 2016 28.90 28.90 28.30 28.39 396,155 -0.88(-2.99%)
Feb 18, 2016 29.68 29.71 28.45 29.27 336,589 -0.36(-1.20%)
Feb 17, 2016 29.31 29.79 28.97 29.62 359,968 +0.52(+1.80%)
Feb 16, 2016 28.58 29.20 28.58 29.10 207,757 +0.96(+3.41%)
Feb 12, 2016 28.11 28.14 28.14 28.14 185,123 +0.25(+0.88%)
Feb 11, 2016 27.48 28.09 27.48 27.89 169,932 -0.11(-0.39%)
Feb 10, 2016 28.22 28.66 27.80 28.00 393,188 -0.08(-0.28%)
Feb 09, 2016 27.97 28.51 27.77 28.08 195,497 -0.18(-0.64%)
Feb 08, 2016 29.20 29.88 28.05 28.26 438,175 -1.70(-5.67%)
Feb 05, 2016 30.95 31.28 29.95 29.96 291,763 -1.12(-3.59%)
Feb 04, 2016 31.06 31.44 30.87 31.08 209,610 -0.03(-0.10%)
Feb 03, 2016 31.18 31.30 30.56 31.11 585,875 +0.60(+1.95%)
Feb 02, 2016 30.95 30.97 30.48 30.51 265,275 -0.65(-2.08%)
Feb 01, 2016 30.54 31.40 30.52 31.16 343,332 +0.47(+1.54%)
Jan 29, 2016 29.82 30.73 29.82 30.69 410,300 +1.00(+3.36%)
Jan 28, 2016 29.80 29.90 29.50 29.69 187,582 +0.14(+0.46%)
Jan 27, 2016 30.56 30.63 29.43 29.55 242,305 -1.15(-3.74%)
Jan 26, 2016 30.81 31.20 30.45 30.70 524,404 +0.08(+0.28%)
Jan 25, 2016 30.69 30.97 30.48 30.62 448,901 -0.30(-0.99%)
Jan 22, 2016 29.82 31.02 29.74 30.92 548,966 +1.21(+4.08%)
Jan 21, 2016 29.80 29.83 29.18 29.71 586,249 -0.16(-0.54%)
Jan 20, 2016 29.17 30.17 29.05 29.87 508,934 +0.41(+1.41%)
Jan 19, 2016 28.79 29.68 28.78 29.45 457,039 +0.71(+2.48%)
Jan 15, 2016 28.39 28.74 28.74 28.74 329,673 -0.41(-1.42%)
Jan 14, 2016 28.98 29.60 28.85 29.16 489,639 +0.32(+1.12%)
Jan 13, 2016 29.57 29.78 28.68 28.83 590,420 -0.58(-1.98%)
Jan 12, 2016 29.60 29.66 29.09 29.42 458,036 +0.11(+0.38%)
Jan 11, 2016 29.55 29.57 28.68 29.31 368,788 +0.69(+2.40%)
Jan 08, 2016 28.70 28.96 28.49 28.62 498,264 +0.11(+0.39%)
Jan 07, 2016 28.29 28.65 28.29 28.51 403,309 -0.34(-1.19%)
Jan 06, 2016 28.29 28.87 28.29 28.85 253,695 +0.13(+0.45%)
Jan 05, 2016 28.84 29.66 28.60 28.72 129,326 -0.03(-0.09%)
Jan 04, 2016 28.83 28.83 28.49 28.75 428,026 -0.58(-1.99%)
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%)
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.