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 (%)
Aug 29, 2003 15.16 15.49 15.15 15.49 92,351 +0.12(+0.79%)
Aug 28, 2003 15.30 15.49 15.22 15.37 497,477 -0.21(-1.33%)
Aug 27, 2003 15.13 15.58 14.70 15.58 149,802 -0.28(-1.76%)
Aug 26, 2003 15.64 15.92 15.64 15.85 132,847 -0.06(-0.38%)
Aug 25, 2003 16.04 16.09 15.49 15.92 326,932 -0.12(-0.72%)
Aug 22, 2003 16.40 16.54 15.77 16.03 162,313 -0.18(-1.09%)
Aug 21, 2003 15.98 16.55 15.85 16.21 358,045 +0.41(+2.62%)
Aug 20, 2003 15.37 15.79 15.37 15.79 128,402 +0.36(+2.32%)
Aug 19, 2003 15.31 15.64 15.30 15.44 207,584 -0.09(-0.59%)
Aug 18, 2003 15.61 15.73 15.44 15.53 163,630 -0.08(-0.51%)
Aug 15, 2003 15.25 15.67 15.10 15.61 96,631 +0.41(+2.68%)
Aug 14, 2003 15.31 15.54 15.10 15.20 214,827 -0.09(-0.60%)
Aug 13, 2003 14.88 15.30 14.69 15.29 174,331 +0.27(+1.78%)
Aug 12, 2003 14.94 15.19 14.94 15.02 112,269 +0.23(+1.56%)
Aug 11, 2003 15.07 15.07 14.43 14.79 135,974 -0.28(-1.85%)
Aug 08, 2003 14.65 15.37 14.28 15.07 223,387 +0.39(+2.69%)
Aug 07, 2003 13.97 14.89 13.72 14.68 259,932 +0.86(+6.20%)
Aug 06, 2003 13.75 13.91 13.70 13.82 88,070 +0.00(+0.00%)
Aug 05, 2003 13.67 13.89 13.48 13.82 173,672 +0.08(+0.57%)
Aug 04, 2003 13.43 13.97 13.43 13.74 60,579 +0.22(+1.62%)
Aug 01, 2003 13.63 13.63 13.24 13.52 161,326 -0.09(-0.62%)
Jul 31, 2003 13.86 14.12 13.49 13.61 263,883 -0.24(-1.75%)
Jul 30, 2003 12.85 14.00 12.82 13.85 492,703 +1.17(+9.19%)
Jul 29, 2003 12.53 12.76 12.41 12.68 82,803 +0.04(+0.34%)
Jul 28, 2003 12.51 12.76 12.51 12.64 54,324 +0.00(+0.00%)
Jul 25, 2003 12.45 12.73 12.27 12.64 48,068 -0.09(-0.72%)
Jul 24, 2003 12.57 12.98 12.57 12.73 63,707 -0.19(-1.46%)
Jul 23, 2003 12.93 13.03 12.64 12.92 74,736 -0.02(-0.14%)
Jul 22, 2003 12.66 12.94 12.66 12.94 126,920 +0.27(+2.16%)
Jul 21, 2003 12.21 12.79 12.15 12.67 185,360 -0.00(-0.00%)
Jul 18, 2003 11.13 12.76 10.59 12.67 519,042 +2.47(+24.27%)
Jul 17, 2003 10.13 10.19 9.798 10.19 82,309 +0.15(+1.44%)
Jul 16, 2003 10.18 10.18 9.817 10.05 59,427 +0.05(+0.49%)
Jul 15, 2003 9.829 10.16 9.726 9.999 51,690 -0.14(-1.38%)
Jul 14, 2003 9.926 10.14 9.738 10.14 45,599 +0.48(+4.97%)
Jul 11, 2003 9.300 9.811 9.300 9.659 35,393 +0.19(+1.99%)
Jul 10, 2003 9.483 9.683 9.397 9.470 77,370 -0.15(-1.58%)
Jul 09, 2003 9.367 9.829 9.361 9.622 62,225 +0.01(+0.13%)
Jul 08, 2003 9.665 9.914 9.428 9.610 60,908 -0.16(-1.62%)
Jul 07, 2003 10.21 10.30 9.707 9.768 60,908 -0.27(-2.72%)
Jul 03, 2003 9.788 10.19 9.788 10.04 32,100 +0.23(+2.35%)
Jul 02, 2003 9.665 9.956 9.561 9.811 61,731 +0.20(+2.09%)
Jul 01, 2003 9.768 9.768 9.361 9.610 39,014 +0.05(+0.57%)
Jun 30, 2003 9.671 9.962 9.264 9.555 130,377 -0.03(-0.32%)
Jun 27, 2003 9.410 9.665 9.410 9.586 42,306 +0.21(+2.20%)
Jun 26, 2003 9.179 9.410 9.136 9.379 21,400 -0.01(-0.13%)
Jun 25, 2003 9.410 9.410 9.161 9.391 33,252 +0.14(+1.51%)
Jun 24, 2003 9.233 9.495 9.161 9.252 27,491 -0.04(-0.46%)
Jun 23, 2003 9.270 9.441 9.209 9.294 58,768 -0.04(-0.46%)
Jun 20, 2003 9.574 9.665 9.337 9.337 23,869 -0.23(-2.41%)
Jun 19, 2003 9.568 9.659 9.531 9.568 21,894 +0.02(+0.19%)
Jun 18, 2003 9.446 9.568 9.331 9.549 23,211 +0.14(+1.48%)
Jun 17, 2003 9.233 9.489 9.112 9.410 48,397 -0.24(-2.52%)
Jun 16, 2003 9.416 9.653 9.179 9.653 82,473 +0.27(+2.85%)
Jun 13, 2003 9.270 9.416 9.203 9.385 47,410 -0.05(-0.52%)
Jun 12, 2003 9.464 9.507 9.258 9.434 18,766 -0.05(-0.51%)
Jun 11, 2003 9.112 9.586 9.112 9.483 49,385 +0.19(+2.03%)
Jun 10, 2003 9.470 9.750 9.106 9.294 50,702 -0.43(-4.43%)
Jun 09, 2003 9.792 9.841 9.476 9.726 106,837 -0.10(-0.99%)
Jun 06, 2003 9.719 9.908 9.592 9.823 88,564 +0.16(+1.63%)
Jun 05, 2003 9.683 9.792 9.434 9.665 65,847 +0.19(+1.99%)
Jun 04, 2003 9.446 9.586 9.264 9.476 46,422 +0.06(+0.65%)
Jun 03, 2003 9.136 9.537 9.112 9.416 32,429 +0.18(+1.97%)
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.