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, 2018 40.74 40.74 40.74 0 +0.06(+0.15%)
Aug 30, 2018 40.70 40.72 40.66 40.68 978,380 -0.01(-0.02%)
Aug 29, 2018 40.70 40.74 40.68 40.69 888,454 -0.01(-0.02%)
Aug 28, 2018 40.62 40.74 40.62 40.70 574,089 +0.10(+0.25%)
Aug 27, 2018 40.65 40.67 40.59 40.60 379,078 -0.04(-0.10%)
Aug 24, 2018 40.65 40.68 40.63 40.64 429,000 -0.03(-0.07%)
Aug 23, 2018 40.61 40.68 40.61 40.67 394,820 +0.10(+0.25%)
Aug 22, 2018 40.61 40.64 40.56 40.57 751,801 -0.03(-0.07%)
Aug 21, 2018 40.64 40.66 40.60 40.60 781,681 -0.02(-0.05%)
Aug 20, 2018 40.61 40.68 40.57 40.62 579,801 +0.05(+0.12%)
Aug 17, 2018 40.72 40.72 40.57 40.57 987,500 -0.17(-0.42%)
Aug 16, 2018 40.66 40.75 40.65 40.74 322,019 +0.05(+0.12%)
Aug 15, 2018 40.65 40.69 40.59 40.69 866,567 +0.04(+0.10%)
Aug 14, 2018 40.61 40.75 40.61 40.65 469,335 +0.05(+0.12%)
Aug 13, 2018 40.63 40.68 40.58 40.60 538,496 +0.00(+0.00%)
Aug 10, 2018 40.60 40.70 40.58 40.60 640,000 -0.06(-0.15%)
Aug 09, 2018 40.58 40.69 40.55 40.66 542,511 +0.09(+0.22%)
Aug 08, 2018 40.58 40.67 40.53 40.57 781,869 +0.00(+0.00%)
Aug 07, 2018 40.60 40.69 40.54 40.57 746,349 +0.00(+0.00%)
Aug 06, 2018 40.63 40.80 40.54 40.57 858,127 -0.03(-0.07%)
Aug 03, 2018 40.55 40.70 40.49 40.60 1,314,400 +0.07(+0.17%)
Aug 02, 2018 40.53 40.59 40.51 40.53 1,075,495 -0.02(-0.05%)
Aug 01, 2018 40.57 40.67 40.50 40.55 1,074,662 -0.04(-0.10%)
Jul 31, 2018 40.63 40.70 40.46 40.59 1,698,560 -0.07(-0.17%)
Jul 30, 2018 40.64 40.70 40.55 40.66 1,995,688 -0.01(-0.02%)
Jul 27, 2018 40.74 40.84 40.51 40.67 1,750,100 -0.04(-0.10%)
Jul 26, 2018 40.60 40.86 40.60 40.71 2,412,634 +0.03(+0.07%)
Jul 25, 2018 40.70 40.89 40.62 40.68 2,548,808 -0.07(-0.17%)
Jul 24, 2018 40.67 40.77 40.50 40.75 4,576,676 -0.01(-0.02%)
Jul 23, 2018 40.52 40.83 40.50 40.76 5,471,588 +1.63(+4.17%)
Jul 20, 2018 39.10 39.26 38.55 39.13 580,315 +0.11(+0.28%)
Jul 19, 2018 38.70 39.21 38.18 39.02 888,341 +0.01(+0.03%)
Jul 18, 2018 39.00 39.30 38.20 39.01 1,299,762 +0.62(+1.62%)
Jul 17, 2018 37.25 38.48 36.73 38.39 839,229 +0.90(+2.40%)
Jul 16, 2018 38.17 38.18 37.33 37.49 678,541 -0.51(-1.34%)
Jul 13, 2018 38.37 38.37 37.28 38.00 1,474,286 -0.28(-0.73%)
Jul 12, 2018 39.53 38.17 38.28 864,590 -0.79(-2.02%)
Jul 11, 2018 37.86 39.37 37.46 39.07 1,318,909 +1.08(+2.84%)
Jul 10, 2018 37.77 38.85 37.20 37.99 1,266,484 +0.22(+0.58%)
Jul 09, 2018 36.22 38.21 36.22 37.77 998,491 +1.86(+5.18%)
Jul 06, 2018 34.84 35.94 34.19 35.91 614,646 +1.13(+3.25%)
Jul 05, 2018 34.70 37.15 34.70 34.78 955,929 +0.32(+0.93%)
Jul 03, 2018 34.46 34.46 34.46 0 -0.82(-2.32%)
Jul 02, 2018 32.22 35.36 32.22 35.28 1,514,891 +3.19(+9.94%)
Jun 29, 2018 32.16 32.54 32.02 32.09 289,384 +0.11(+0.34%)
Jun 28, 2018 31.56 32.15 31.33 31.98 318,273 +0.37(+1.17%)
Jun 27, 2018 32.12 32.49 31.55 31.61 306,735 -0.54(-1.68%)
Jun 26, 2018 32.07 32.53 31.94 32.15 493,092 +0.10(+0.31%)
Jun 25, 2018 31.92 32.11 31.45 32.05 458,809 +0.04(+0.12%)
Jun 22, 2018 31.81 32.21 31.41 32.01 857,122 +0.32(+1.01%)
Jun 21, 2018 31.83 32.38 31.40 31.69 665,476 -2.38(-6.99%)
Jun 20, 2018 33.48 34.19 33.06 34.07 424,226 +0.67(+2.01%)
Jun 19, 2018 33.37 33.62 32.85 33.40 335,354 -0.31(-0.92%)
Jun 18, 2018 33.36 33.71 33.10 33.71 444,372 +0.14(+0.42%)
Jun 15, 2018 33.43 33.43 33.57 659,285 +0.14(+0.42%)
Jun 14, 2018 33.62 33.82 33.24 33.43 359,958 -0.19(-0.57%)
Jun 13, 2018 33.49 34.04 33.45 33.62 381,870 +0.18(+0.54%)
Jun 12, 2018 33.53 33.81 33.30 33.44 448,394 +0.05(+0.15%)
Jun 11, 2018 33.22 33.54 32.87 33.39 431,812 +0.28(+0.85%)
Jun 08, 2018 32.76 33.16 32.70 33.11 349,420 +0.38(+1.16%)
Jun 07, 2018 32.60 32.99 32.58 32.73 427,128 +0.15(+0.46%)
Jun 06, 2018 32.41 33.09 32.16 32.58 766,518 +0.20(+0.62%)
Jun 05, 2018 32.31 32.70 32.11 32.38 634,810 +0.08(+0.25%)
Jun 04, 2018 31.84 32.30 31.54 32.30 717,970 +0.63(+1.99%)
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.