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 31, 2017 19.74 19.88 19.34 19.49 417,948 -0.24(-1.22%)
Jul 28, 2017 19.73 19.89 19.56 19.73 336,422 -0.08(-0.40%)
Jul 27, 2017 19.84 20.37 19.73 19.81 466,017 -0.01(-0.05%)
Jul 26, 2017 19.65 19.90 19.46 19.82 495,072 +0.20(+1.02%)
Jul 25, 2017 19.43 19.70 19.21 19.62 630,399 +0.18(+0.93%)
Jul 24, 2017 19.57 19.68 19.21 19.44 514,812 +0.04(+0.21%)
Jul 21, 2017 18.81 19.70 18.72 19.40 1,362,105 +0.81(+4.36%)
Jul 20, 2017 17.70 19.74 17.55 18.59 2,515,939 +1.73(+10.26%)
Jul 19, 2017 16.61 16.90 16.51 16.86 270,091 +0.25(+1.51%)
Jul 18, 2017 16.61 16.74 16.47 16.61 123,404 -0.13(-0.78%)
Jul 17, 2017 16.74 16.82 16.61 16.74 155,948 +0.02(+0.12%)
Jul 14, 2017 16.66 16.90 16.66 16.72 143,282 +0.06(+0.36%)
Jul 13, 2017 16.55 16.70 16.34 16.66 174,103 +0.10(+0.60%)
Jul 12, 2017 16.42 16.60 16.27 16.56 322,275 +0.33(+2.03%)
Jul 11, 2017 16.18 16.30 16.03 16.23 156,519 +0.14(+0.87%)
Jul 10, 2017 16.17 16.28 16.04 16.09 169,943 -0.07(-0.43%)
Jul 07, 2017 15.96 16.17 15.94 16.16 185,861 +0.21(+1.32%)
Jul 06, 2017 16.07 16.34 15.88 15.95 235,290 -0.21(-1.30%)
Jul 05, 2017 16.88 16.95 16.09 16.16 442,362 -0.83(-4.89%)
Jul 03, 2017 16.99 17.14 16.79 16.99 99,939 +0.03(+0.18%)
Jun 30, 2017 16.93 17.06 16.84 16.96 201,870 +0.08(+0.47%)
Jun 29, 2017 17.04 17.05 16.69 16.88 127,274 -0.17(-1.00%)
Jun 28, 2017 16.99 17.08 16.73 17.05 232,368 +0.12(+0.71%)
Jun 27, 2017 16.58 16.95 16.43 16.93 490,104 +0.29(+1.74%)
Jun 26, 2017 16.54 16.75 16.54 16.64 139,047 +0.13(+0.79%)
Jun 23, 2017 16.68 16.51 283,859 +0.07(+0.43%)
Jun 22, 2017 16.38 16.52 16.22 16.44 215,117 +0.04(+0.24%)
Jun 21, 2017 16.23 16.45 16.17 16.40 210,726 +0.18(+1.11%)
Jun 20, 2017 16.46 16.48 16.21 16.22 262,810 -0.25(-1.52%)
Jun 19, 2017 16.44 16.52 16.25 16.47 194,599 +0.05(+0.30%)
Jun 16, 2017 16.42 16.49 16.13 16.42 349,174 -0.11(-0.67%)
Jun 15, 2017 16.56 16.65 16.37 16.53 199,237 -0.15(-0.90%)
Jun 14, 2017 16.57 16.82 16.42 16.68 230,953 +0.12(+0.72%)
Jun 13, 2017 16.73 16.78 16.52 16.56 307,777 -0.15(-0.90%)
Jun 12, 2017 16.54 17.01 16.53 16.71 345,280 +0.19(+1.15%)
Jun 09, 2017 16.67 16.77 16.46 16.52 309,834 -0.10(-0.60%)
Jun 08, 2017 16.65 16.80 16.49 16.62 336,592 +0.00(+0.00%)
Jun 07, 2017 17.10 17.16 16.59 16.62 362,971 -0.47(-2.75%)
Jun 06, 2017 17.14 17.30 17.07 17.09 351,590 -0.12(-0.70%)
Jun 05, 2017 17.39 17.53 17.19 17.21 214,730 -0.18(-1.04%)
Jun 02, 2017 17.49 17.54 17.27 17.39 369,001 -0.10(-0.57%)
Jun 01, 2017 17.46 17.72 17.23 17.49 705,987 +0.01(+0.06%)
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%)
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.