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, 2018 26.79 27.01 26.59 26.85 523,385 +0.17(+0.64%)
Feb 27, 2018 26.71 26.84 26.54 26.68 736,349 +0.04(+0.15%)
Feb 26, 2018 27.01 27.01 26.38 26.64 637,325 -0.34(-1.26%)
Feb 23, 2018 26.83 27.01 26.52 26.98 339,384 +0.36(+1.35%)
Feb 22, 2018 27.08 27.08 26.58 26.62 238,421 -0.31(-1.15%)
Feb 21, 2018 27.05 27.39 26.93 26.93 515,957 -0.13(-0.48%)
Feb 20, 2018 26.77 27.59 26.63 27.06 639,941 +0.19(+0.71%)
Feb 16, 2018 26.87 26.87 26.87 0 +1.16(+4.51%)
Feb 15, 2018 24.10 26.10 23.40 25.71 1,739,570 +3.80(+17.34%)
Feb 14, 2018 21.50 22.26 21.37 21.91 508,013 +0.25(+1.15%)
Feb 13, 2018 21.54 21.72 21.33 21.66 438,868 +0.00(+0.00%)
Feb 12, 2018 21.57 21.97 21.12 21.66 499,761 +0.18(+0.84%)
Feb 09, 2018 21.37 21.70 21.05 21.48 816,689 +0.28(+1.32%)
Feb 08, 2018 22.48 21.19 21.20 481,247 -0.30(-1.40%)
Feb 07, 2018 21.40 21.74 21.40 21.50 507,991 +0.14(+0.66%)
Feb 06, 2018 20.85 21.57 20.67 21.36 505,061 -0.33(-1.52%)
Feb 05, 2018 22.66 23.54 21.52 21.69 237,171 -0.56(-2.52%)
Feb 02, 2018 22.53 22.54 22.16 22.25 515,620 -0.48(-2.11%)
Feb 01, 2018 22.42 22.76 22.35 22.73 439,289 +0.18(+0.80%)
Jan 31, 2018 22.75 22.89 22.23 22.55 251,205 -0.13(-0.57%)
Jan 30, 2018 22.78 22.86 22.74 22.68 236,939 -0.21(-0.92%)
Jan 29, 2018 23.49 23.92 22.80 22.89 364,561 -0.72(-3.05%)
Jan 26, 2018 23.57 23.88 23.46 23.61 488,156 +0.07(+0.30%)
Jan 25, 2018 23.66 23.86 23.42 23.54 656,246 +0.02(+0.09%)
Jan 24, 2018 23.68 23.86 23.33 23.52 390,072 -0.12(-0.51%)
Jan 23, 2018 23.60 23.84 23.45 23.64 256,485 +0.09(+0.38%)
Jan 22, 2018 23.53 23.90 23.49 23.55 491,506 +0.01(+0.04%)
Jan 19, 2018 23.48 23.74 23.39 23.54 367,903 +0.06(+0.26%)
Jan 18, 2018 23.61 23.84 23.42 23.48 306,501 -0.14(-0.59%)
Jan 17, 2018 23.53 23.75 23.42 23.62 406,365 +0.24(+1.03%)
Jan 16, 2018 23.52 23.68 23.37 23.38 326,270 -0.12(-0.51%)
Jan 12, 2018 23.50 23.50 23.50 0 -0.23(-0.97%)
Jan 11, 2018 23.69 23.92 23.62 23.73 383,074 +0.03(+0.13%)
Jan 10, 2018 23.81 23.70 262,001 +0.06(+0.25%)
Jan 09, 2018 23.87 24.20 23.61 23.64 205,582 -0.22(-0.92%)
Jan 08, 2018 23.63 23.93 23.44 23.86 266,542 +0.19(+0.80%)
Jan 05, 2018 23.87 24.00 23.26 23.67 419,270 -0.13(-0.55%)
Jan 04, 2018 23.30 23.83 23.29 23.80 268,729 +0.50(+2.15%)
Jan 03, 2018 23.39 23.60 23.12 23.30 488,438 -0.10(-0.43%)
Jan 02, 2018 23.07 23.64 23.05 23.40 548,976 +0.41(+1.78%)
Dec 29, 2017 22.99 22.99 22.99 0 -1.17(-4.84%)
Dec 28, 2017 24.46 24.50 24.00 24.16 269,730 -0.24(-0.98%)
Dec 27, 2017 24.72 24.75 24.26 24.40 206,178 -0.31(-1.25%)
Dec 26, 2017 24.68 25.00 24.68 24.71 173,124 -0.02(-0.08%)
Dec 22, 2017 24.82 24.99 24.68 24.73 159,750 -0.19(-0.76%)
Dec 21, 2017 24.83 25.41 24.16 24.92 245,771 -0.64(-2.50%)
Dec 20, 2017 25.72 25.99 25.45 25.56 189,914 -0.03(-0.12%)
Dec 19, 2017 26.28 26.33 25.54 25.59 392,945 -0.62(-2.37%)
Dec 18, 2017 25.67 26.24 25.67 26.21 327,437 +0.64(+2.50%)
Dec 15, 2017 25.35 25.65 25.28 25.57 566,513 +0.31(+1.23%)
Dec 14, 2017 25.30 25.62 25.20 25.26 289,937 -0.03(-0.12%)
Dec 13, 2017 25.32 25.61 24.57 25.29 322,847 +0.00(+0.00%)
Dec 12, 2017 24.00 25.33 24.00 25.29 459,376 -0.58(-2.24%)
Dec 11, 2017 25.62 25.89 25.56 25.87 229,640 +0.19(+0.74%)
Dec 08, 2017 25.51 25.90 25.36 25.68 346,231 +0.28(+1.10%)
Dec 07, 2017 25.40 25.64 25.18 25.40 277,102 +0.00(+0.00%)
Dec 06, 2017 25.22 25.53 25.19 25.40 298,700 +0.19(+0.75%)
Dec 05, 2017 25.37 25.63 25.02 25.21 459,790 -0.22(-0.87%)
Dec 04, 2017 25.38 25.55 25.38 25.43 446,031 +0.08(+0.32%)
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.