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 (%)
Jul 30, 2004 8.675 8.681 8.535 8.535 129,719 -0.14(-1.61%)
Jul 29, 2004 8.626 8.747 8.529 8.675 107,660 +0.04(+0.42%)
Jul 28, 2004 8.693 8.863 8.517 8.638 127,908 -0.12(-1.32%)
Jul 27, 2004 8.808 9.009 8.596 8.754 178,446 +0.02(+0.28%)
Jul 26, 2004 8.322 8.766 8.322 8.729 129,225 +0.22(+2.64%)
Jul 23, 2004 8.152 9.106 8.061 8.505 312,775 -0.77(-8.26%)
Jul 22, 2004 9.069 9.531 8.808 9.270 286,930 -0.64(-6.44%)
Jul 21, 2004 10.16 10.16 9.823 9.908 88,729 -0.16(-1.63%)
Jul 20, 2004 10.08 10.12 9.871 10.07 122,970 +0.03(+0.30%)
Jul 19, 2004 9.969 10.06 9.871 10.04 112,434 +0.15(+1.54%)
Jul 16, 2004 9.969 10.12 9.871 9.890 149,144 -0.17(-1.69%)
Jul 15, 2004 9.975 10.11 9.883 10.06 123,957 +0.13(+1.28%)
Jul 14, 2004 9.975 10.13 9.932 9.932 92,186 -0.09(-0.91%)
Jul 13, 2004 9.975 10.09 9.920 10.02 82,144 +0.12(+1.17%)
Jul 12, 2004 10.05 10.05 9.762 9.908 115,233 -0.04(-0.37%)
Jul 09, 2004 9.908 10.08 9.871 9.944 87,247 +0.05(+0.55%)
Jul 08, 2004 9.902 10.22 9.841 9.890 104,368 -0.12(-1.21%)
Jul 07, 2004 10.17 10.17 9.914 10.01 170,051 -0.03(-0.30%)
Jul 06, 2004 10.05 10.28 9.914 10.04 123,628 +0.06(+0.61%)
Jul 02, 2004 9.938 10.02 9.926 9.981 50,537 -0.07(-0.67%)
Jul 01, 2004 10.02 10.14 9.774 10.05 140,748 -0.01(-0.06%)
Jun 30, 2004 10.40 10.42 10.02 10.05 134,658 -0.17(-1.66%)
Jun 29, 2004 9.914 10.38 9.914 10.22 170,544 +0.35(+3.57%)
Jun 28, 2004 9.865 10.08 9.865 9.871 82,473 +0.02(+0.25%)
Jun 25, 2004 9.896 10.31 9.847 9.847 107,166 -0.23(-2.29%)
Jun 24, 2004 10.18 10.20 9.956 10.08 80,663 -0.08(-0.78%)
Jun 23, 2004 9.896 10.16 9.896 10.16 70,786 +0.16(+1.58%)
Jun 22, 2004 10.11 10.24 9.969 9.999 171,203 -0.22(-2.14%)
Jun 21, 2004 9.853 10.22 9.762 10.22 546,533 +0.28(+2.81%)
Jun 18, 2004 10.61 10.61 9.841 9.938 324,298 -0.98(-9.01%)
Jun 17, 2004 11.09 11.18 10.87 10.92 67,822 -0.02(-0.22%)
Jun 16, 2004 11.06 11.06 10.95 10.95 21,235 -0.07(-0.61%)
Jun 15, 2004 10.96 11.15 10.96 11.01 61,731 -0.01(-0.06%)
Jun 14, 2004 11.02 11.18 11.00 11.02 52,019 -0.06(-0.55%)
Jun 10, 2004 11.06 11.17 11.03 11.08 69,304 -0.01(-0.05%)
Jun 09, 2004 11.13 11.17 11.09 11.09 55,476 -0.03(-0.27%)
Jun 08, 2004 11.34 11.40 11.07 11.12 128,237 -0.08(-0.71%)
Jun 07, 2004 11.26 11.48 11.09 11.20 109,635 +0.09(+0.82%)
Jun 04, 2004 11.24 11.41 11.06 11.10 44,447 -0.16(-1.46%)
Jun 03, 2004 11.34 11.45 11.27 11.27 55,970 -0.02(-0.22%)
Jun 02, 2004 11.41 11.44 11.29 11.29 72,761 -0.07(-0.59%)
Jun 01, 2004 11.49 11.77 11.29 11.36 213,016 -0.15(-1.32%)
May 28, 2004 11.84 12.05 11.51 11.51 109,142 -0.33(-2.82%)
May 27, 2004 12.17 12.20 11.82 11.85 87,083 -0.24(-2.01%)
May 26, 2004 11.99 12.29 11.99 12.09 227,338 +0.06(+0.50%)
May 25, 2004 12.02 12.03 11.86 12.03 44,117 +0.00(+0.00%)
May 24, 2004 12.03 12.09 11.97 12.03 115,397 +0.06(+0.51%)
May 21, 2004 11.87 12.06 11.79 11.97 86,754 +0.17(+1.44%)
May 20, 2004 11.80 11.91 11.77 11.80 109,965 -0.05(-0.46%)
May 19, 2004 11.78 11.96 11.78 11.85 42,800 +0.07(+0.57%)
May 18, 2004 11.78 11.91 11.72 11.78 38,026 +0.11(+0.94%)
May 17, 2004 11.72 11.75 11.60 11.68 42,142 -0.18(-1.49%)
May 14, 2004 12.02 12.02 11.79 11.85 65,024 -0.18(-1.46%)
May 13, 2004 11.86 12.06 11.80 12.03 92,515 +0.11(+0.92%)
May 12, 2004 11.95 12.03 11.72 11.92 71,609 -0.21(-1.70%)
May 11, 2004 12.17 12.18 11.91 12.12 111,282 -0.02(-0.20%)
May 10, 2004 12.00 12.21 11.91 12.15 144,535 +0.12(+0.96%)
May 07, 2004 12.17 12.37 12.03 12.03 227,996 -0.21(-1.74%)
May 06, 2004 12.32 12.42 12.19 12.25 94,984 +0.04(+0.30%)
May 05, 2004 12.24 12.34 12.16 12.21 45,599 +0.00(+0.00%)
May 04, 2004 12.11 12.36 12.11 12.21 71,938 +0.05(+0.45%)
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.