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 (%)
Mar 30, 2007 21.02 21.26 20.90 21.05 153,567 +0.09(+0.44%)
Mar 29, 2007 20.96 20.98 20.81 20.96 184,832 -0.01(-0.03%)
Mar 28, 2007 21.12 21.12 20.70 20.96 234,551 -0.19(-0.89%)
Mar 27, 2007 21.52 21.52 21.00 21.15 192,750 -0.35(-1.61%)
Mar 26, 2007 21.26 21.54 21.01 21.50 131,574 +0.24(+1.11%)
Mar 23, 2007 21.69 21.75 21.24 21.26 141,511 -0.41(-1.91%)
Mar 22, 2007 21.42 21.72 21.30 21.67 265,462 +0.28(+1.31%)
Mar 21, 2007 21.33 21.60 21.13 21.39 256,107 +0.13(+0.63%)
Mar 20, 2007 21.18 21.38 21.05 21.26 115,656 +0.01(+0.06%)
Mar 19, 2007 20.98 21.37 20.75 21.25 226,312 +0.46(+2.19%)
Mar 16, 2007 20.82 20.92 20.54 20.79 194,426 -0.04(-0.18%)
Mar 15, 2007 20.66 20.86 20.58 20.83 92,754 +0.16(+0.79%)
Mar 14, 2007 20.78 20.84 20.25 20.67 155,123 -0.09(-0.41%)
Mar 13, 2007 21.02 21.24 20.72 20.75 171,415 -0.27(-1.30%)
Mar 12, 2007 20.70 21.37 20.56 21.02 250,975 +0.09(+0.41%)
Mar 09, 2007 21.47 21.50 20.73 20.94 178,685 -0.47(-2.21%)
Mar 08, 2007 21.13 21.63 21.05 21.41 298,267 +0.32(+1.50%)
Mar 07, 2007 21.05 21.13 20.74 21.10 390,526 -0.01(-0.06%)
Mar 06, 2007 20.56 21.35 20.36 21.11 300,496 +0.70(+3.42%)
Mar 05, 2007 20.65 20.92 20.41 20.41 308,189 -0.63(-3.00%)
Mar 02, 2007 21.55 21.70 20.93 21.04 193,293 -0.55(-2.53%)
Mar 01, 2007 21.43 21.80 20.91 21.59 276,091 -0.21(-0.95%)
Feb 28, 2007 22.42 22.65 21.39 21.80 285,465 -0.87(-3.86%)
Feb 27, 2007 22.73 22.99 21.87 22.67 532,113 -0.54(-2.33%)
Feb 26, 2007 23.42 23.65 23.09 23.21 347,127 -0.28(-1.19%)
Feb 23, 2007 23.39 23.65 23.21 23.49 200,572 +0.05(+0.23%)
Feb 22, 2007 22.90 23.70 22.78 23.44 755,331 +0.72(+3.16%)
Feb 21, 2007 22.04 22.92 22.04 22.72 288,217 +0.69(+3.14%)
Feb 20, 2007 21.95 22.09 21.87 22.03 208,772 +0.12(+0.53%)
Feb 16, 2007 22.14 22.18 21.66 21.91 145,290 -0.19(-0.88%)
Feb 15, 2007 22.08 22.18 21.69 22.11 204,392 -0.07(-0.33%)
Feb 14, 2007 21.17 22.20 21.09 22.18 496,790 +1.04(+4.94%)
Feb 13, 2007 21.04 21.21 20.85 21.13 169,911 +0.21(+1.02%)
Feb 12, 2007 20.95 21.07 20.62 20.92 269,131 -0.04(-0.17%)
Feb 09, 2007 21.45 21.67 20.93 20.96 212,242 -0.57(-2.65%)
Feb 08, 2007 21.60 21.60 21.19 21.53 155,126 -0.09(-0.39%)
Feb 07, 2007 21.20 21.63 20.98 21.61 355,103 +0.52(+2.45%)
Feb 06, 2007 20.71 21.13 20.61 21.10 332,371 +0.39(+1.91%)
Feb 05, 2007 21.55 21.55 20.61 20.70 383,100 -0.80(-3.73%)
Feb 02, 2007 20.79 21.69 20.62 21.50 570,798 +0.75(+3.60%)
Feb 01, 2007 19.97 20.77 19.80 20.76 434,609 +0.78(+3.92%)
Jan 31, 2007 18.83 19.99 18.77 19.97 1,159,690 -0.05(-0.24%)
Jan 30, 2007 20.01 20.03 19.34 20.02 361,530 +0.59(+3.03%)
Jan 29, 2007 19.60 19.74 19.41 19.43 273,196 -0.26(-1.30%)
Jan 26, 2007 19.56 19.74 19.39 19.69 160,325 +0.18(+0.93%)
Jan 25, 2007 19.77 19.77 19.35 19.51 228,288 -0.24(-1.20%)
Jan 24, 2007 19.54 19.76 19.41 19.74 382,655 +0.22(+1.15%)
Jan 23, 2007 19.54 19.63 19.26 19.52 287,070 -0.11(-0.56%)
Jan 22, 2007 19.80 19.80 19.44 19.63 240,060 -0.03(-0.15%)
Jan 19, 2007 19.58 19.81 19.18 19.66 356,853 -0.02(-0.12%)
Jan 18, 2007 19.52 19.82 19.48 19.68 507,512 +0.10(+0.50%)
Jan 17, 2007 19.39 19.65 19.39 19.58 244,740 +0.03(+0.16%)
Jan 16, 2007 19.18 19.57 18.98 19.55 619,573 +0.32(+1.64%)
Jan 12, 2007 18.22 19.31 18.14 19.24 3,481,970 +1.62(+9.21%)
Jan 11, 2007 16.71 17.71 16.63 17.62 354,840 +0.92(+5.49%)
Jan 10, 2007 16.22 16.71 16.10 16.70 95,740 +0.35(+2.12%)
Jan 09, 2007 16.09 16.52 15.98 16.35 102,427 +0.19(+1.17%)
Jan 08, 2007 16.21 16.31 15.98 16.16 128,792 +0.01(+0.07%)
Jan 05, 2007 16.46 16.46 15.86 16.15 185,149 -0.39(-2.39%)
Jan 04, 2007 16.60 16.67 16.22 16.55 133,262 -0.05(-0.29%)
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.