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, 2016 30.01 30.10 29.76 29.93 226,531 -0.16(-0.54%)
Aug 30, 2016 30.03 30.12 29.83 30.09 180,206 +0.14(+0.48%)
Aug 29, 2016 30.03 30.39 29.89 29.95 241,295 -0.01(-0.04%)
Aug 26, 2016 30.18 30.43 29.87 29.96 197,267 -0.21(-0.69%)
Aug 25, 2016 30.01 30.23 29.99 30.17 138,135 +0.05(+0.17%)
Aug 24, 2016 30.16 30.39 30.04 30.12 122,515 -0.03(-0.11%)
Aug 23, 2016 29.97 30.35 29.97 30.15 175,388 +0.19(+0.65%)
Aug 22, 2016 29.30 29.98 29.23 29.95 312,871 +0.54(+1.83%)
Aug 19, 2016 29.29 29.63 29.08 29.42 348,230 +0.10(+0.33%)
Aug 18, 2016 29.29 29.57 29.10 29.32 356,843 -0.01(-0.04%)
Aug 17, 2016 29.29 29.60 29.20 29.33 149,408 -0.02(-0.07%)
Aug 16, 2016 29.69 29.69 29.35 29.35 124,408 -0.36(-1.22%)
Aug 15, 2016 29.64 30.12 29.54 29.71 167,661 +0.19(+0.66%)
Aug 12, 2016 29.45 29.58 29.34 29.52 227,081 -0.01(-0.02%)
Aug 11, 2016 29.60 29.79 29.51 29.53 94,932 -0.01(-0.04%)
Aug 10, 2016 29.49 29.66 29.44 29.54 155,751 +0.01(+0.04%)
Aug 09, 2016 29.56 29.77 29.46 29.53 172,391 -0.05(-0.18%)
Aug 08, 2016 29.78 30.25 29.17 29.58 194,493 -0.20(-0.67%)
Aug 05, 2016 29.36 29.80 29.30 29.78 257,300 +0.51(+1.73%)
Aug 04, 2016 29.38 29.46 29.20 29.27 183,677 -0.10(-0.35%)
Aug 03, 2016 29.22 29.50 29.03 29.38 263,264 +0.08(+0.27%)
Aug 02, 2016 29.62 29.83 29.26 29.30 460,698 -0.40(-1.35%)
Aug 01, 2016 29.40 29.79 29.14 29.70 304,221 +0.33(+1.13%)
Jul 29, 2016 29.33 29.47 29.05 29.37 338,571 -0.03(-0.09%)
Jul 28, 2016 29.56 29.56 29.30 29.40 195,516 -0.10(-0.35%)
Jul 27, 2016 29.49 29.54 29.37 29.50 267,984 -0.01(-0.02%)
Jul 26, 2016 29.23 29.59 29.20 29.51 305,604 +0.29(+0.98%)
Jul 25, 2016 28.37 29.27 28.37 29.22 455,148 +0.81(+2.85%)
Jul 22, 2016 28.32 28.63 28.24 28.41 434,215 -0.13(-0.45%)
Jul 21, 2016 30.14 30.53 28.42 28.54 675,378 -1.34(-4.47%)
Jul 20, 2016 29.66 29.97 29.61 29.88 373,764 +0.36(+1.23%)
Jul 19, 2016 29.58 29.79 29.49 29.51 342,789 -0.19(-0.63%)
Jul 18, 2016 30.04 30.27 29.61 29.70 584,479 -0.22(-0.74%)
Jul 15, 2016 30.91 31.09 29.79 29.92 701,647 -0.96(-3.11%)
Jul 14, 2016 31.28 31.38 30.88 30.88 296,423 -0.09(-0.29%)
Jul 13, 2016 30.84 31.14 30.50 30.97 287,381 +0.08(+0.27%)
Jul 12, 2016 31.00 31.21 30.75 30.89 428,292 +0.12(+0.38%)
Jul 11, 2016 30.61 30.82 30.60 30.77 322,600 +0.27(+0.87%)
Jul 08, 2016 29.92 30.58 29.68 30.51 749,587 +0.82(+2.77%)
Jul 07, 2016 29.55 29.75 29.35 29.68 579,902 +0.64(+2.19%)
Jul 05, 2016 28.97 29.09 28.61 29.05 575,820 -0.12(-0.40%)
Jul 01, 2016 29.27 29.16 29.16 29.16 268,119 -0.18(-0.60%)
Jun 30, 2016 28.40 29.36 28.37 29.34 879,104 +0.97(+3.43%)
Jun 29, 2016 28.15 28.42 27.96 28.37 346,483 +0.53(+1.89%)
Jun 28, 2016 27.72 27.85 27.43 27.84 398,728 +0.46(+1.68%)
Jun 27, 2016 27.97 27.97 27.27 27.38 438,167 -1.02(-3.58%)
Jun 24, 2016 28.11 28.59 27.82 28.40 699,053 -0.97(-3.29%)
Jun 23, 2016 29.68 29.69 29.12 29.36 685,161 -0.01(-0.02%)
Jun 22, 2016 29.50 29.58 29.33 29.37 221,917 -0.08(-0.26%)
Jun 21, 2016 29.56 29.69 29.31 29.45 221,029 -0.05(-0.15%)
Jun 20, 2016 29.63 29.78 29.46 29.49 218,352 +0.27(+0.93%)
Jun 17, 2016 29.35 29.39 29.03 29.22 425,542 -0.07(-0.24%)
Jun 16, 2016 29.18 29.33 28.92 29.29 297,185 -0.07(-0.24%)
Jun 15, 2016 30.03 30.03 29.34 29.36 387,680 -0.63(-2.10%)
Jun 14, 2016 29.80 30.19 29.80 29.99 384,526 +0.10(+0.35%)
Jun 13, 2016 29.69 29.99 29.61 29.89 279,325 -0.07(-0.24%)
Jun 10, 2016 29.81 30.16 29.81 29.96 188,711 -0.19(-0.62%)
Jun 09, 2016 29.98 30.20 29.98 30.15 212,741 -0.14(-0.45%)
Jun 08, 2016 30.06 30.31 29.75 30.28 210,304 +0.23(+0.75%)
Jun 07, 2016 30.24 30.24 30.00 30.06 203,083 -0.11(-0.37%)
Jun 06, 2016 30.13 30.28 29.97 30.17 250,528 +0.06(+0.22%)
Jun 03, 2016 30.21 30.21 29.80 30.10 301,187 -0.16(-0.54%)
Jun 02, 2016 30.04 30.28 29.70 30.27 303,523 +0.16(+0.52%)
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.