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 (%)
May 31, 2002 9.233 9.288 9.082 9.082 57,451 +0.18(+1.98%)
May 28, 2002 9.051 9.051 8.899 8.905 20,577 -0.06(-0.68%)
May 27, 2002 8.961 9.112 8.960 8.966 28,314 +0.00(+0.00%)
May 24, 2002 8.961 9.112 8.960 8.966 28,314 -0.11(-1.20%)
May 23, 2002 9.088 9.100 8.893 9.076 33,088 -0.01(-0.07%)
May 22, 2002 8.857 9.082 8.778 9.082 29,960 +0.16(+1.84%)
May 21, 2002 8.899 8.918 8.899 8.918 6,255 -0.19(-2.13%)
May 20, 2002 8.930 9.112 8.899 9.112 38,520 +0.13(+1.49%)
May 17, 2002 9.045 9.045 8.978 8.978 8,560 -0.07(-0.74%)
May 16, 2002 9.039 9.069 9.039 9.045 7,078 -0.01(-0.07%)
May 15, 2002 8.869 9.106 8.869 9.051 28,314 +0.00(+0.00%)
May 14, 2002 8.857 9.082 8.851 9.051 46,587 +0.02(+0.27%)
May 13, 2002 8.984 9.039 8.978 9.027 33,088 +0.00(+0.00%)
May 10, 2002 9.045 9.045 8.857 9.027 72,761 +0.01(+0.07%)
May 09, 2002 8.961 9.045 8.961 9.021 16,791 -0.02(-0.27%)
May 08, 2002 9.088 9.088 8.881 9.045 25,680 +0.16(+1.78%)
May 07, 2002 8.930 9.033 8.851 8.887 43,788 -0.04(-0.48%)
May 06, 2002 8.960 9.063 8.930 8.930 25,022 -0.04(-0.41%)
May 03, 2002 9.118 9.118 8.936 8.966 67,164 -0.15(-1.60%)
May 02, 2002 8.675 9.112 8.675 9.112 61,567 +0.44(+5.04%)
May 01, 2002 8.778 8.924 8.662 8.675 38,356 -0.13(-1.52%)
Apr 30, 2002 8.626 8.808 8.626 8.808 41,154 +0.16(+1.90%)
Apr 29, 2002 8.863 9.082 8.638 8.644 48,068 -0.29(-3.20%)
Apr 26, 2002 8.845 9.082 8.845 8.930 99,758 -0.13(-1.42%)
Apr 25, 2002 9.088 9.088 8.833 9.058 24,034 -0.01(-0.13%)
Apr 24, 2002 8.505 9.112 8.505 9.069 49,714 +0.45(+5.22%)
Apr 23, 2002 8.577 8.620 8.025 8.620 50,702 -0.30(-3.34%)
Apr 22, 2002 8.808 9.082 8.450 8.918 58,933 +0.11(+1.24%)
Apr 19, 2002 8.747 8.808 8.729 8.808 28,149 +0.09(+1.05%)
Apr 18, 2002 8.626 8.717 8.529 8.717 13,827 +0.09(+1.06%)
Apr 17, 2002 8.450 8.626 8.450 8.626 18,601 +0.12(+1.44%)
Apr 16, 2002 8.498 8.505 8.438 8.504 41,483 -0.00(-0.01%)
Apr 15, 2002 8.778 8.784 8.481 8.505 54,817 -0.21(-2.44%)
Apr 12, 2002 8.717 8.735 8.687 8.717 22,223 -0.02(-0.27%)
Apr 11, 2002 8.784 8.790 8.687 8.741 22,717 -0.01(-0.08%)
Apr 10, 2002 8.760 8.784 8.741 8.747 10,535 -0.03(-0.35%)
Apr 09, 2002 8.808 8.814 8.687 8.778 19,754 -0.04(-0.41%)
Apr 08, 2002 8.590 8.814 8.583 8.814 26,832 +0.22(+2.62%)
Apr 05, 2002 8.590 8.680 8.590 8.590 18,437 -0.08(-0.91%)
Apr 04, 2002 8.626 8.669 8.590 8.669 30,619 +0.04(+0.42%)
Apr 03, 2002 8.535 8.644 8.444 8.632 45,928 +0.14(+1.65%)
Apr 02, 2002 8.508 8.547 8.492 8.492 30,619 -0.01(-0.15%)
Apr 01, 2002 8.541 8.541 8.468 8.505 29,960 -0.04(-0.42%)
Mar 29, 2002 8.419 8.541 8.413 8.541 48,397 +0.00(+0.00%)
Mar 28, 2002 8.419 8.541 8.413 8.541 48,068 +0.12(+1.44%)
Mar 27, 2002 8.456 8.535 8.383 8.419 54,653 -0.13(-1.56%)
Mar 26, 2002 8.647 8.687 8.505 8.553 18,437 -0.13(-1.53%)
Mar 25, 2002 8.716 8.752 8.565 8.686 24,363 +0.10(+1.19%)
Mar 22, 2002 8.808 8.808 8.535 8.584 11,029 -0.16(-1.80%)
Mar 21, 2002 8.413 8.796 8.413 8.741 91,527 +0.31(+3.67%)
Mar 20, 2002 8.413 8.626 8.413 8.432 24,857 -0.07(-0.86%)
Mar 19, 2002 8.632 8.723 8.407 8.505 54,159 -0.22(-2.51%)
Mar 18, 2002 8.693 8.808 8.687 8.723 16,297 +0.04(+0.42%)
Mar 15, 2002 8.802 8.887 8.638 8.687 202,974 -0.06(-0.69%)
Mar 14, 2002 8.760 8.839 8.747 8.747 65,188 -0.03(-0.35%)
Mar 13, 2002 8.784 8.839 8.638 8.778 72,432 -0.02(-0.28%)
Mar 12, 2002 8.882 8.930 8.766 8.802 65,847 -0.12(-1.29%)
Mar 11, 2002 9.021 9.076 8.918 8.918 21,894 -0.15(-1.67%)
Mar 08, 2002 8.772 9.416 8.772 9.069 160,009 +0.27(+3.04%)
Mar 07, 2002 8.675 8.808 8.656 8.802 88,235 +0.16(+1.83%)
Mar 06, 2002 8.340 8.808 8.255 8.644 59,427 +0.30(+3.64%)
Mar 05, 2002 8.747 8.802 8.231 8.340 39,179 -0.43(-4.92%)
Mar 04, 2002 8.413 8.924 8.079 8.772 61,073 +0.31(+3.66%)
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.