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, 2015 28.77 28.97 28.56 28.81 280,859 -0.16(-0.54%)
Aug 28, 2015 28.71 29.02 28.53 28.97 252,094 +0.07(+0.25%)
Aug 27, 2015 27.61 29.18 27.26 28.90 739,773 +1.43(+5.19%)
Aug 26, 2015 27.59 27.59 26.69 27.47 277,772 +0.35(+1.29%)
Aug 25, 2015 28.52 28.52 27.06 27.12 308,303 -0.64(-2.31%)
Aug 24, 2015 26.86 28.35 26.62 27.76 563,735 -0.83(-2.90%)
Aug 21, 2015 28.45 29.02 28.45 28.59 457,409 -0.32(-1.12%)
Aug 20, 2015 28.74 28.17 28.07 28.92 381,648 +0.75(+2.65%)
Aug 19, 2015 28.36 28.44 27.98 28.17 142,538 -0.35(-1.23%)
Aug 18, 2015 28.39 28.59 28.25 28.52 154,036 +0.01(+0.02%)
Aug 17, 2015 28.33 28.57 28.18 28.52 162,226 +0.08(+0.30%)
Aug 14, 2015 28.33 28.56 28.13 28.43 200,391 +0.18(+0.64%)
Aug 13, 2015 28.20 28.42 28.02 28.25 210,969 +0.01(+0.02%)
Aug 12, 2015 28.08 28.57 27.89 28.24 196,577 +0.16(+0.55%)
Aug 11, 2015 28.04 28.20 27.80 28.09 195,875 -0.21(-0.76%)
Aug 10, 2015 28.01 28.61 28.00 28.30 212,027 +0.14(+0.48%)
Aug 07, 2015 27.94 28.24 27.74 28.17 155,551 +0.05(+0.16%)
Aug 06, 2015 28.48 28.66 27.90 28.12 578,006 -0.24(-0.85%)
Aug 05, 2015 28.66 28.75 28.30 28.36 231,331 -0.03(-0.09%)
Aug 04, 2015 28.34 28.61 28.21 28.39 158,095 -0.01(-0.02%)
Aug 03, 2015 28.42 28.46 28.08 28.39 237,756 +0.07(+0.25%)
Jul 31, 2015 28.00 28.44 27.96 28.32 342,567 +0.31(+1.11%)
Jul 30, 2015 27.85 28.54 27.69 28.01 373,289 +0.00(+0.00%)
Jul 29, 2015 27.94 28.11 27.80 28.01 324,893 +0.00(+0.00%)
Jul 28, 2015 28.04 28.19 27.72 28.01 532,264 +0.09(+0.33%)
Jul 27, 2015 28.53 28.58 27.82 27.92 366,653 -0.68(-2.38%)
Jul 24, 2015 29.15 29.15 28.48 28.60 660,801 -0.82(-2.80%)
Jul 23, 2015 29.75 31.83 28.71 29.42 1,344,519 +1.98(+7.23%)
Jul 22, 2015 27.43 27.82 27.38 27.44 658,252 +0.03(+0.12%)
Jul 21, 2015 27.45 27.70 27.27 27.41 659,392 -0.01(-0.02%)
Jul 20, 2015 27.17 27.59 27.08 27.41 426,603 +0.16(+0.57%)
Jul 17, 2015 27.97 28.10 26.73 27.26 816,281 -1.04(-3.69%)
Jul 16, 2015 28.33 28.52 28.22 28.30 336,805 +0.19(+0.67%)
Jul 15, 2015 28.23 28.42 28.07 28.11 439,926 -0.21(-0.73%)
Jul 14, 2015 28.64 28.64 28.17 28.32 506,292 -0.06(-0.23%)
Jul 13, 2015 28.55 28.68 28.32 28.39 450,498 -0.12(-0.41%)
Jul 10, 2015 28.55 28.65 28.33 28.50 385,353 +0.16(+0.55%)
Jul 09, 2015 28.77 29.71 28.30 28.35 339,486 -0.05(-0.18%)
Jul 08, 2015 29.07 29.80 28.09 28.40 720,944 -1.34(-4.49%)
Jul 07, 2015 29.97 30.10 29.46 29.73 287,897 -0.29(-0.97%)
Jul 06, 2015 30.17 30.43 29.89 30.03 314,067 -0.18(-0.58%)
Jul 02, 2015 30.72 30.20 30.20 30.20 279,072 -0.47(-1.54%)
Jul 01, 2015 30.93 31.04 30.38 30.67 288,255 -0.10(-0.34%)
Jun 30, 2015 30.51 30.95 30.39 30.78 662,603 +0.32(+1.06%)
Jun 29, 2015 30.60 30.60 30.18 30.45 291,624 -0.30(-0.97%)
Jun 26, 2015 30.77 30.93 30.43 30.75 356,133 +0.08(+0.27%)
Jun 25, 2015 30.52 30.83 30.43 30.67 173,309 +0.34(+1.13%)
Jun 24, 2015 30.65 30.86 30.30 30.32 218,966 -0.41(-1.33%)
Jun 23, 2015 30.89 30.75 30.68 30.73 396,132 -0.01(-0.04%)
Jun 22, 2015 30.93 31.01 30.64 30.75 246,421 -0.06(-0.19%)
Jun 19, 2015 31.00 31.08 30.65 30.80 278,921 -0.11(-0.36%)
Jun 18, 2015 30.86 31.11 30.70 30.91 209,278 +0.17(+0.55%)
Jun 17, 2015 30.94 30.99 30.72 30.75 141,838 -0.22(-0.71%)
Jun 16, 2015 30.52 31.11 30.39 30.97 277,392 +0.78(+2.58%)
Jun 15, 2015 30.30 30.30 29.77 30.19 149,738 -0.23(-0.75%)
Jun 12, 2015 30.78 30.89 30.36 30.41 173,210 -0.40(-1.30%)
Jun 11, 2015 30.98 30.98 30.73 30.82 122,195 -0.04(-0.13%)
Jun 10, 2015 30.71 30.99 30.37 30.86 468,364 +0.34(+1.13%)
Jun 09, 2015 30.80 30.94 30.24 30.51 609,178 -0.34(-1.09%)
Jun 08, 2015 31.14 31.42 30.80 30.85 231,928 -0.45(-1.45%)
Jun 05, 2015 31.18 31.43 30.86 31.30 242,026 -0.01(-0.02%)
Jun 04, 2015 31.24 31.41 31.05 31.31 446,265 -0.05(-0.17%)
Jun 03, 2015 31.25 31.50 30.73 31.36 299,434 +0.19(+0.60%)
Jun 02, 2015 31.04 31.54 30.86 31.17 419,382 +0.01(+0.02%)
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.