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, 2017 17.80 17.82 17.41 17.48 399,807 -0.30(-1.69%)
May 30, 2017 18.12 18.20 17.77 17.78 316,964 -0.38(-2.09%)
May 26, 2017 18.43 18.44 18.12 18.16 245,347 -0.33(-1.78%)
May 25, 2017 18.53 18.71 18.32 18.49 388,192 +0.08(+0.43%)
May 24, 2017 18.31 18.59 18.25 18.41 480,491 +0.10(+0.55%)
May 23, 2017 18.78 18.96 18.24 18.31 584,422 -0.50(-2.66%)
May 22, 2017 18.52 18.90 18.51 18.81 369,039 +0.31(+1.68%)
May 19, 2017 18.59 18.70 18.41 18.50 510,067 -0.06(-0.32%)
May 18, 2017 18.60 18.67 18.44 18.56 544,728 -0.04(-0.22%)
May 17, 2017 18.61 18.76 18.46 18.60 587,836 -0.16(-0.85%)
May 16, 2017 18.77 18.84 18.52 18.76 337,043 +0.00(+0.00%)
May 15, 2017 18.45 18.77 18.33 18.76 319,293 +0.35(+1.90%)
May 12, 2017 18.39 18.55 18.25 18.41 303,766 -0.05(-0.27%)
May 11, 2017 18.48 18.59 18.20 18.46 324,097 -0.05(-0.27%)
May 10, 2017 18.46 18.55 18.11 18.51 401,990 +0.01(+0.05%)
May 09, 2017 18.56 18.64 18.37 18.50 336,353 +0.00(+0.00%)
May 08, 2017 18.66 18.73 18.35 18.50 350,008 -0.12(-0.64%)
May 05, 2017 18.12 18.64 17.82 18.62 645,991 +0.66(+3.67%)
May 04, 2017 17.58 18.00 17.56 17.96 502,137 +0.41(+2.34%)
May 03, 2017 17.54 17.62 17.06 17.55 699,076 -0.06(-0.34%)
May 02, 2017 17.68 17.79 17.47 17.61 394,785 +0.01(+0.06%)
May 01, 2017 17.67 17.86 17.46 17.60 617,112 -0.01(-0.06%)
Apr 28, 2017 17.69 17.86 17.44 17.61 773,309 -0.04(-0.23%)
Apr 27, 2017 17.51 17.86 17.47 17.65 847,301 +0.47(+2.74%)
Apr 26, 2017 17.13 17.30 16.90 17.18 598,696 +0.16(+0.94%)
Apr 25, 2017 17.38 16.49 17.02 947,649 +0.53(+3.21%)
Apr 24, 2017 17.39 17.48 16.45 16.49 1,344,182 -0.72(-4.18%)
Apr 21, 2017 16.64 17.29 16.55 17.21 1,851,333 +0.50(+2.99%)
Apr 20, 2017 16.22 16.94 15.82 16.71 1,828,367 -0.88(-5.00%)
Apr 19, 2017 17.41 17.67 17.02 17.59 751,441 +0.12(+0.69%)
Apr 18, 2017 16.81 17.52 16.71 17.47 709,436 +0.68(+4.05%)
Apr 17, 2017 17.30 17.31 16.61 16.79 654,800 -0.58(-3.34%)
Apr 13, 2017 16.61 17.67 16.61 17.37 653,423 +0.73(+4.39%)
Apr 12, 2017 16.69 16.70 16.48 16.64 1,150,869 -0.08(-0.48%)
Apr 11, 2017 16.83 16.93 16.69 16.72 276,253 -0.16(-0.95%)
Apr 10, 2017 16.88 17.17 16.80 16.88 447,173 -0.01(-0.06%)
Apr 07, 2017 16.79 16.91 16.54 16.89 419,522 +0.04(+0.24%)
Apr 06, 2017 16.71 16.91 16.67 16.85 465,201 +0.15(+0.90%)
Apr 05, 2017 16.71 16.90 16.62 16.70 521,933 +0.04(+0.24%)
Apr 04, 2017 16.51 16.73 16.46 16.66 594,620 +0.08(+0.48%)
Apr 03, 2017 16.85 16.96 16.54 16.58 461,581 -0.25(-1.49%)
Mar 31, 2017 16.81 17.01 16.81 16.83 341,965 +0.03(+0.18%)
Mar 30, 2017 17.04 17.08 16.72 16.80 291,336 -0.26(-1.52%)
Mar 29, 2017 16.70 17.15 16.55 17.06 760,806 +0.34(+2.03%)
Mar 28, 2017 16.45 16.74 16.41 16.72 892,618 +0.23(+1.39%)
Mar 27, 2017 16.27 16.58 16.22 16.49 690,591 +0.11(+0.67%)
Mar 24, 2017 16.77 16.81 16.35 16.38 496,871 -0.39(-2.33%)
Mar 23, 2017 16.69 17.08 16.67 16.77 447,397 +0.06(+0.36%)
Mar 22, 2017 16.91 16.94 16.45 16.71 684,896 -0.22(-1.30%)
Mar 21, 2017 17.46 17.46 16.92 16.93 608,873 -0.45(-2.59%)
Mar 20, 2017 17.64 17.64 17.26 17.38 400,838 -0.26(-1.47%)
Mar 17, 2017 17.41 17.78 17.30 17.64 582,434 +0.23(+1.32%)
Mar 16, 2017 17.45 17.57 17.11 17.41 584,147 -0.03(-0.17%)
Mar 15, 2017 17.69 17.77 17.43 17.44 572,083 -0.22(-1.25%)
Mar 14, 2017 17.61 17.74 17.56 17.66 238,257 -0.01(-0.06%)
Mar 13, 2017 17.54 17.79 17.47 17.67 400,504 +0.13(+0.74%)
Mar 10, 2017 17.59 17.83 17.46 17.54 313,692 +0.02(+0.11%)
Mar 09, 2017 17.58 17.64 17.33 17.52 745,675 -0.05(-0.28%)
Mar 08, 2017 17.66 17.84 17.53 17.57 505,261 -0.07(-0.40%)
Mar 07, 2017 17.58 17.70 17.45 17.64 750,502 +0.00(+0.00%)
Mar 06, 2017 17.55 17.71 17.35 17.64 622,868 +0.03(+0.17%)
Mar 03, 2017 18.05 18.16 17.53 17.61 538,695 -0.51(-2.81%)
Mar 02, 2017 18.03 18.20 17.78 18.12 815,036 +0.09(+0.50%)
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.