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 (%)
Sep 30, 2002 7.174 7.514 7.059 7.150 16,791 -0.11(-1.51%)
Sep 27, 2002 7.247 7.284 7.186 7.259 6,584 +0.01(+0.17%)
Sep 26, 2002 7.308 7.308 7.113 7.247 14,651 -0.01(-0.08%)
Sep 25, 2002 7.277 7.308 6.913 7.253 46,751 -0.05(-0.75%)
Sep 24, 2002 7.339 7.484 7.290 7.308 2,633 -0.04(-0.50%)
Sep 23, 2002 7.533 7.593 7.344 7.344 17,284 -0.25(-3.28%)
Sep 20, 2002 7.897 7.897 7.472 7.593 35,557 -0.10(-1.26%)
Sep 19, 2002 7.806 7.879 7.654 7.691 12,346 -0.26(-3.28%)
Sep 18, 2002 7.897 7.970 7.782 7.952 11,358 -0.02(-0.30%)
Sep 17, 2002 7.915 8.000 7.915 7.976 10,370 -0.04(-0.53%)
Sep 16, 2002 8.019 8.019 7.927 8.019 16,132 +0.05(+0.69%)
Sep 13, 2002 7.800 8.079 7.800 7.964 17,284 +0.00(+0.00%)
Sep 12, 2002 7.575 8.164 7.575 7.964 79,675 +0.36(+4.80%)
Sep 11, 2002 7.460 7.605 7.460 7.599 14,980 +0.15(+1.96%)
Sep 10, 2002 7.356 7.454 7.320 7.454 1,810 +0.10(+1.40%)
Sep 09, 2002 7.369 7.423 7.345 7.350 1,975 -0.12(-1.63%)
Sep 06, 2002 7.350 7.551 7.350 7.472 24,857 -0.03(-0.40%)
Sep 05, 2002 7.234 7.502 7.168 7.502 26,009 +0.27(+3.78%)
Sep 04, 2002 7.259 7.259 7.065 7.229 5,267 +0.18(+2.59%)
Sep 03, 2002 7.096 7.096 7.047 7.047 11,123 -0.11(-1.53%)
Aug 30, 2002 7.229 7.290 7.150 7.156 15,309 -0.13(-1.83%)
Aug 29, 2002 7.259 7.290 7.174 7.290 7,572 +0.09(+1.27%)
Aug 28, 2002 7.047 7.198 7.047 7.198 12,181 +0.15(+2.16%)
Aug 27, 2002 7.259 7.259 7.022 7.047 1,399,258 -0.23(-3.16%)
Aug 26, 2002 7.071 7.290 7.010 7.277 10,535 +0.32(+4.53%)
Aug 23, 2002 7.070 7.070 6.962 6.962 4,857 -0.06(-0.86%)
Aug 22, 2002 6.950 7.053 6.950 7.022 4,280 +0.07(+1.05%)
Aug 21, 2002 6.712 6.949 6.688 6.949 7,243 +0.19(+2.79%)
Aug 20, 2002 6.676 6.828 6.676 6.761 33,088 +0.13(+1.92%)
Aug 16, 2002 6.591 6.658 6.591 6.634 16,791 +0.04(+0.65%)
Aug 15, 2002 6.634 6.634 6.591 6.591 2,140 -0.15(-2.25%)
Aug 14, 2002 6.573 6.743 6.555 6.743 7,407 +0.12(+1.83%)
Aug 13, 2002 6.719 6.719 6.621 6.621 18,272 +0.09(+1.40%)
Aug 12, 2002 6.682 6.712 6.530 6.530 1,218,177 -0.27(-4.02%)
Aug 07, 2002 6.785 6.804 6.749 6.804 11,687 +0.06(+0.90%)
Aug 06, 2002 6.682 6.840 6.658 6.743 44,904 +0.04(+0.54%)
Aug 05, 2002 7.162 7.168 6.439 6.706 52,513 -0.50(-6.91%)
Aug 02, 2002 7.211 7.241 7.162 7.205 11,852 +0.01(+0.08%)
Aug 01, 2002 7.107 7.198 7.107 7.198 2,304 +0.04(+0.61%)
Jul 31, 2002 7.113 7.155 7.113 7.155 3,786 +0.04(+0.58%)
Jul 30, 2002 7.034 7.277 7.028 7.113 2,568,050 -0.12(-1.60%)
Jul 29, 2002 7.290 7.350 7.077 7.229 16,015 -0.11(-1.49%)
Jul 26, 2002 6.518 7.350 6.513 7.338 18,190 +0.43(+6.15%)
Jul 25, 2002 6.627 7.131 6.506 6.913 24,528 +0.24(+3.64%)
Jul 24, 2002 6.676 6.858 6.652 6.670 18,931 -0.01(-0.18%)
Jul 23, 2002 7.557 7.776 6.676 6.682 16,132 -0.62(-8.49%)
Jul 22, 2002 7.593 7.660 7.229 7.302 8,230 -0.44(-5.73%)
Jul 19, 2002 6.870 7.745 6.870 7.745 26,832 +0.37(+5.02%)
Jul 17, 2002 6.676 7.375 6.676 7.375 66,670 +0.66(+9.76%)
Jul 12, 2002 6.748 6.858 6.682 6.719 9,712 +0.04(+0.64%)
Jul 11, 2002 6.676 6.724 6.676 6.676 34,240 -0.15(-2.14%)
Jul 10, 2002 6.676 6.834 6.676 6.822 73,255 +0.12(+1.82%)
Jul 09, 2002 6.694 6.700 6.694 6.700 10,206 +0.01(+0.08%)
Jul 08, 2002 6.676 6.694 6.676 6.694 28,808 +0.02(+0.27%)
Jul 05, 2002 6.676 6.676 6.676 6.676 0 +0.00(+0.00%)
Jul 04, 2002 6.682 6.754 6.676 6.676 23,046 +0.00(+0.00%)
Jul 03, 2002 6.682 6.754 6.676 6.676 23,046 -0.10(-1.52%)
Jul 02, 2002 6.743 6.858 6.676 6.779 20,083 +0.10(+1.45%)
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.