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 (%)
Apr 30, 2009 17.04 17.29 16.67 16.84 646,765 -0.15(-0.89%)
Apr 29, 2009 16.82 17.03 16.50 16.99 372,431 +0.35(+2.08%)
Apr 28, 2009 15.79 16.87 15.79 16.64 542,553 +0.79(+4.98%)
Apr 27, 2009 15.14 17.91 15.14 15.85 1,642,325 +1.76(+12.45%)
Apr 24, 2009 14.03 14.23 13.82 14.10 218,076 +0.24(+1.71%)
Apr 23, 2009 13.72 14.11 13.46 13.86 274,157 +0.11(+0.79%)
Apr 22, 2009 13.66 14.06 13.57 13.75 145,894 -0.15(-1.05%)
Apr 21, 2009 13.19 13.94 13.19 13.90 181,414 +0.61(+4.62%)
Apr 20, 2009 13.60 13.84 13.27 13.29 132,815 -0.55(-3.99%)
Apr 17, 2009 13.88 14.00 13.57 13.84 105,332 +0.03(+0.22%)
Apr 16, 2009 13.40 13.94 13.08 13.81 175,769 +0.57(+4.27%)
Apr 15, 2009 13.49 13.67 13.06 13.24 249,654 -0.27(-2.02%)
Apr 14, 2009 13.72 13.86 13.46 13.52 151,496 -0.36(-2.58%)
Apr 13, 2009 14.09 14.09 13.61 13.87 304,131 -0.41(-2.85%)
Apr 09, 2009 13.83 14.30 13.58 14.28 382,157 +0.77(+5.66%)
Apr 08, 2009 13.18 13.53 13.08 13.52 295,152 +0.46(+3.54%)
Apr 07, 2009 13.42 13.70 13.04 13.05 197,115 -0.50(-3.68%)
Apr 06, 2009 13.45 13.56 13.13 13.55 154,557 +0.01(+0.09%)
Apr 03, 2009 13.42 13.58 13.31 13.54 97,455 +0.13(+1.00%)
Apr 02, 2009 13.01 13.69 12.85 13.41 271,406 +0.60(+4.65%)
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.