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, 2005 11.08 11.52 10.98 11.39 261,983 +0.33(+3.02%)
Aug 30, 2005 11.03 11.08 10.95 11.06 32,415 +0.07(+0.66%)
Aug 29, 2005 10.79 11.02 10.73 10.98 20,705 +0.18(+1.69%)
Aug 26, 2005 10.82 10.87 10.80 10.80 22,560 -0.05(-0.50%)
Aug 25, 2005 10.78 10.96 10.75 10.86 30,678 +0.01(+0.11%)
Aug 24, 2005 10.80 10.96 10.75 10.84 25,352 +0.10(+0.96%)
Aug 23, 2005 10.84 10.84 10.70 10.74 17,293 -0.02(-0.23%)
Aug 22, 2005 10.81 10.86 10.69 10.76 24,962 -0.08(-0.78%)
Aug 19, 2005 10.78 10.90 10.78 10.85 21,104 +0.02(+0.22%)
Aug 18, 2005 10.98 11.01 10.82 10.82 17,126 -0.26(-2.36%)
Aug 17, 2005 10.90 11.09 10.87 11.09 27,106 +0.12(+1.05%)
Aug 16, 2005 11.23 11.23 10.93 10.97 23,472 -0.35(-3.06%)
Aug 15, 2005 11.28 11.39 11.17 11.32 34,176 +0.08(+0.70%)
Aug 12, 2005 11.29 11.36 11.18 11.24 38,830 -0.15(-1.28%)
Aug 11, 2005 11.45 11.45 11.34 11.38 19,520 -0.08(-0.69%)
Aug 10, 2005 11.59 11.60 11.43 11.46 30,125 -0.09(-0.74%)
Aug 09, 2005 11.55 11.57 11.48 11.55 65,223 +0.01(+0.05%)
Aug 08, 2005 11.45 11.57 11.34 11.54 98,507 +0.21(+1.82%)
Aug 05, 2005 11.27 11.44 11.17 11.34 58,115 +0.07(+0.59%)
Aug 04, 2005 11.33 11.48 11.24 11.27 74,229 -0.13(-1.12%)
Aug 03, 2005 11.47 11.54 11.32 11.40 24,671 -0.18(-1.52%)
Aug 02, 2005 11.39 11.60 11.35 11.57 66,012 +0.15(+1.28%)
Aug 01, 2005 11.69 11.75 11.41 11.43 49,923 -0.24(-2.03%)
Jul 29, 2005 11.63 11.75 11.60 11.66 746,790 +0.02(+0.21%)
Jul 28, 2005 11.18 11.66 11.11 11.64 155,368 +0.47(+4.19%)
Jul 27, 2005 10.87 11.17 10.84 11.17 38,932 +0.41(+3.84%)
Jul 26, 2005 10.38 10.87 10.38 10.76 113,423 +0.28(+2.67%)
Jul 25, 2005 10.28 10.56 10.25 10.48 127,212 +0.26(+2.50%)
Jul 22, 2005 9.920 10.31 9.920 10.22 92,797 +0.30(+3.06%)
Jul 21, 2005 9.956 10.11 9.890 9.920 56,472 -0.06(-0.61%)
Jul 20, 2005 10.12 10.17 9.969 9.981 58,828 -0.16(-1.62%)
Jul 19, 2005 10.05 10.28 9.981 10.14 38,920 +0.12(+1.21%)
Jul 18, 2005 10.09 10.09 9.981 10.02 36,471 +0.02(+0.24%)
Jul 15, 2005 9.890 10.05 9.883 9.999 22,995 +0.01(+0.12%)
Jul 14, 2005 10.14 10.14 9.883 9.987 19,212 -0.01(-0.06%)
Jul 13, 2005 10.27 10.27 9.993 9.993 31,313 -0.27(-2.66%)
Jul 12, 2005 10.17 10.28 10.09 10.27 35,682 +0.10(+0.96%)
Jul 11, 2005 10.15 10.31 10.10 10.17 61,527 +0.02(+0.24%)
Jul 08, 2005 10.14 10.15 10.02 10.14 90,138 +0.01(+0.12%)
Jul 07, 2005 9.920 10.13 9.792 10.13 40,876 +0.01(+0.12%)
Jul 06, 2005 9.981 10.21 9.938 10.12 37,496 +0.16(+1.59%)
Jul 05, 2005 9.634 9.962 9.634 9.962 78,358 +0.16(+1.61%)
Jul 01, 2005 9.829 9.914 9.768 9.804 13,992 +0.07(+0.69%)
Jun 30, 2005 9.871 9.932 9.738 9.738 39,638 -0.13(-1.35%)
Jun 29, 2005 9.877 9.877 9.835 9.871 22,644 -0.01(-0.12%)
Jun 28, 2005 9.804 9.883 9.604 9.883 39,727 +0.04(+0.37%)
Jun 27, 2005 9.568 9.847 9.537 9.847 32,334 +0.26(+2.66%)
Jun 24, 2005 9.738 9.744 9.592 9.592 73,558 -0.22(-2.29%)
Jun 23, 2005 9.932 10.02 9.719 9.817 44,058 +0.02(+0.19%)
Jun 22, 2005 9.804 9.859 9.786 9.798 30,223 -0.05(-0.55%)
Jun 21, 2005 9.853 9.932 9.792 9.853 36,841 -0.09(-0.92%)
Jun 20, 2005 9.774 9.987 9.719 9.944 42,591 +0.16(+1.61%)
Jun 17, 2005 9.993 10.01 9.786 9.786 94,163 -0.17(-1.71%)
Jun 16, 2005 9.932 10.01 9.902 9.956 40,557 +0.05(+0.55%)
Jun 15, 2005 9.841 9.908 9.756 9.902 36,123 +0.01(+0.12%)
Jun 14, 2005 9.823 9.890 9.768 9.890 12,919 +0.14(+1.43%)
Jun 13, 2005 9.786 9.786 9.689 9.750 20,197 -0.12(-1.23%)
Jun 10, 2005 9.817 9.871 9.756 9.871 23,147 +0.00(+0.00%)
Jun 09, 2005 9.792 9.877 9.774 9.871 24,409 +0.00(+0.00%)
Jun 08, 2005 9.847 9.871 9.804 9.871 22,880 +0.04(+0.37%)
Jun 07, 2005 9.568 9.969 9.568 9.835 43,246 +0.21(+2.21%)
Jun 06, 2005 9.823 9.823 9.568 9.622 39,747 -0.17(-1.74%)
Jun 03, 2005 9.786 9.890 9.762 9.792 24,460 -0.08(-0.80%)
Jun 02, 2005 9.677 9.871 9.677 9.871 43,484 +0.05(+0.56%)
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.