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, 2007 21.19 21.79 20.92 21.00 122,250 +0.09(+0.41%)
Aug 30, 2007 21.07 21.34 20.84 20.91 202,041 -0.41(-1.91%)
Aug 29, 2007 21.09 21.47 20.81 21.32 321,905 +0.43(+2.06%)
Aug 28, 2007 21.54 21.54 20.89 20.89 197,145 -0.70(-3.26%)
Aug 27, 2007 21.39 21.68 21.14 21.60 276,315 +0.09(+0.42%)
Aug 24, 2007 22.06 22.13 21.21 21.50 313,005 -0.62(-2.80%)
Aug 23, 2007 22.65 22.66 22.06 22.12 178,137 -0.38(-1.67%)
Aug 22, 2007 22.71 22.88 22.00 22.50 159,536 +0.05(+0.24%)
Aug 21, 2007 21.41 22.82 21.41 22.45 273,673 +1.11(+5.21%)
Aug 20, 2007 21.34 21.62 20.93 21.33 193,143 +0.13(+0.60%)
Aug 17, 2007 22.02 22.32 20.98 21.21 298,784 -0.08(-0.37%)
Aug 16, 2007 21.46 22.24 20.56 21.29 447,038 -0.35(-1.60%)
Aug 15, 2007 22.76 22.78 21.48 21.63 339,713 -1.15(-5.07%)
Aug 14, 2007 23.96 24.09 22.65 22.79 187,472 -1.13(-4.72%)
Aug 13, 2007 23.88 24.37 22.79 23.92 251,800 +0.36(+1.55%)
Aug 10, 2007 24.41 25.47 23.28 23.55 454,844 -1.17(-4.74%)
Aug 09, 2007 24.00 26.02 23.08 24.72 622,650 +0.01(+0.02%)
Aug 08, 2007 22.79 26.00 22.79 24.72 1,085,644 +2.04(+9.00%)
Aug 07, 2007 21.88 23.08 21.88 22.68 308,261 +0.63(+2.84%)
Aug 06, 2007 21.37 22.15 20.84 22.05 272,083 +0.74(+3.48%)
Aug 03, 2007 21.38 22.35 21.27 21.31 201,493 -1.10(-4.91%)
Aug 02, 2007 21.88 22.59 21.88 22.41 174,543 +0.58(+2.64%)
Aug 01, 2007 21.78 22.11 21.33 21.83 248,844 -0.04(-0.19%)
Jul 31, 2007 22.17 22.46 21.84 21.87 212,618 -0.05(-0.22%)
Jul 30, 2007 21.63 22.02 21.24 21.92 289,132 +0.70(+3.32%)
Jul 27, 2007 21.43 22.01 21.15 21.22 343,000 -0.37(-1.72%)
Jul 26, 2007 20.51 22.00 20.03 21.59 583,991 +0.61(+2.90%)
Jul 25, 2007 20.82 21.13 20.71 20.98 344,512 +0.41(+1.98%)
Jul 24, 2007 20.79 21.09 20.51 20.57 342,037 -0.44(-2.08%)
Jul 23, 2007 21.47 21.52 20.81 21.01 195,216 -0.29(-1.34%)
Jul 20, 2007 21.27 21.47 20.86 21.30 402,936 -0.02(-0.09%)
Jul 19, 2007 20.70 21.86 20.69 21.32 574,481 +0.80(+3.88%)
Jul 18, 2007 20.16 20.54 20.10 20.52 298,547 +0.21(+1.05%)
Jul 17, 2007 19.85 20.59 19.75 20.31 281,143 +0.46(+2.33%)
Jul 16, 2007 19.74 19.85 19.60 19.85 239,701 +0.09(+0.43%)
Jul 13, 2007 19.59 19.77 19.42 19.76 194,035 +0.18(+0.93%)
Jul 12, 2007 19.78 19.78 19.41 19.58 521,659 -0.12(-0.59%)
Jul 11, 2007 19.40 19.85 19.14 19.69 389,230 +0.24(+1.25%)
Jul 10, 2007 19.23 19.53 18.92 19.45 442,298 +0.26(+1.33%)
Jul 09, 2007 18.83 19.24 18.65 19.20 323,551 +0.46(+2.43%)
Jul 06, 2007 18.45 18.83 18.33 18.74 252,717 +0.24(+1.31%)
Jul 05, 2007 18.42 18.52 18.31 18.50 342,645 +0.06(+0.33%)
Jul 03, 2007 18.47 18.47 18.25 18.44 177,203 -0.14(-0.75%)
Jul 02, 2007 18.61 18.69 18.49 18.58 294,138 +0.12(+0.63%)
Jun 29, 2007 19.01 19.23 18.40 18.46 257,381 -0.52(-2.72%)
Jun 28, 2007 18.23 19.23 18.23 18.98 334,702 +0.64(+3.48%)
Jun 27, 2007 18.07 18.42 18.07 18.34 537,983 +0.12(+0.63%)
Jun 26, 2007 18.84 18.84 18.12 18.22 529,676 -0.42(-2.25%)
Jun 25, 2007 19.24 19.26 18.53 18.64 412,474 -0.63(-3.25%)
Jun 22, 2007 19.56 19.86 19.27 19.27 853,055 -0.26(-1.31%)
Jun 21, 2007 19.81 19.81 19.34 19.52 229,318 -0.41(-2.04%)
Jun 20, 2007 20.48 20.48 19.92 19.93 190,792 -0.44(-2.18%)
Jun 19, 2007 20.59 20.60 20.30 20.37 253,512 -0.27(-1.29%)
Jun 18, 2007 20.53 20.85 20.48 20.64 323,804 +0.10(+0.50%)
Jun 15, 2007 20.39 20.61 20.23 20.54 276,394 +0.40(+1.99%)
Jun 14, 2007 19.89 20.23 19.89 20.14 111,446 +0.18(+0.88%)
Jun 13, 2007 19.44 20.09 19.44 19.96 122,970 +0.53(+2.72%)
Jun 12, 2007 19.85 19.89 19.29 19.43 171,532 -0.56(-2.82%)
Jun 11, 2007 19.64 20.08 19.63 20.00 141,351 +0.33(+1.70%)
Jun 08, 2007 19.62 19.88 19.52 19.66 405,895 -0.02(-0.12%)
Jun 07, 2007 20.36 20.45 19.64 19.69 156,206 -0.70(-3.46%)
Jun 06, 2007 20.40 20.57 20.27 20.39 120,308 -0.17(-0.83%)
Jun 05, 2007 20.60 20.70 20.40 20.56 232,978 -0.15(-0.73%)
Jun 04, 2007 20.82 21.02 20.56 20.71 171,178 -0.12(-0.58%)
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.