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 31, 2004 9.507 9.598 9.270 9.276 76,218 -0.04(-0.39%)
Aug 30, 2004 9.422 9.489 9.306 9.312 42,142 -0.13(-1.35%)
Aug 27, 2004 9.343 9.507 9.270 9.440 45,928 +0.13(+1.37%)
Aug 26, 2004 9.683 9.701 9.270 9.312 98,441 -0.27(-2.79%)
Aug 25, 2004 9.804 9.804 9.525 9.580 54,159 -0.13(-1.38%)
Aug 24, 2004 10.08 10.10 9.574 9.713 112,599 -0.21(-2.08%)
Aug 23, 2004 9.568 10.16 9.391 9.920 168,707 +0.46(+4.81%)
Aug 20, 2004 9.288 9.580 9.246 9.464 36,869 +0.26(+2.77%)
Aug 19, 2004 8.954 9.713 8.790 9.209 188,159 +0.33(+3.69%)
Aug 18, 2004 8.626 8.930 8.541 8.881 69,289 +0.33(+3.84%)
Aug 17, 2004 8.577 8.577 8.480 8.553 55,147 +0.01(+0.14%)
Aug 16, 2004 8.644 8.644 8.456 8.541 40,990 +0.04(+0.43%)
Aug 13, 2004 8.632 8.662 8.474 8.505 47,080 +0.02(+0.21%)
Aug 12, 2004 8.614 8.614 8.432 8.486 64,530 -0.07(-0.78%)
Aug 11, 2004 8.505 8.638 8.328 8.553 180,422 +0.02(+0.21%)
Aug 10, 2004 8.517 8.638 8.450 8.535 43,953 +0.01(+0.14%)
Aug 09, 2004 8.547 8.577 8.395 8.523 100,417 +0.09(+1.08%)
Aug 06, 2004 8.383 8.583 8.298 8.432 155,235 -0.09(-1.00%)
Aug 05, 2004 8.444 8.675 8.298 8.517 153,424 +0.09(+1.01%)
Aug 04, 2004 8.444 8.529 8.371 8.432 97,948 +0.07(+0.80%)
Aug 03, 2004 8.523 8.632 8.353 8.365 104,060 -0.21(-2.48%)
Aug 02, 2004 8.529 8.626 8.389 8.577 73,255 +0.04(+0.50%)
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%)
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.