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, 2008 14.01 15.36 13.36 14.88 368,464 +1.05(+7.60%)
Sep 29, 2008 15.14 15.35 13.61 13.83 581,732 -1.56(-10.11%)
Sep 26, 2008 15.45 15.52 14.67 15.39 213,589 -0.21(-1.36%)
Sep 25, 2008 15.53 15.83 15.31 15.60 196,223 +0.38(+2.47%)
Sep 24, 2008 15.87 16.48 15.13 15.22 573,233 -1.00(-6.18%)
Sep 23, 2008 16.10 16.46 15.81 16.23 241,299 +0.14(+0.87%)
Sep 22, 2008 16.52 16.73 16.04 16.09 339,721 -0.45(-2.72%)
Sep 19, 2008 16.98 18.02 16.27 16.54 895,401 +0.98(+6.33%)
Sep 18, 2008 17.18 17.31 13.70 15.55 1,873,315 -1.35(-7.98%)
Sep 17, 2008 17.28 17.56 16.80 16.90 529,472 -0.64(-3.64%)
Sep 16, 2008 16.91 17.70 16.91 17.54 401,466 +0.26(+1.48%)
Sep 15, 2008 17.30 17.74 17.00 17.28 391,810 -0.36(-2.07%)
Sep 12, 2008 17.73 17.80 17.53 17.65 240,865 -0.14(-0.79%)
Sep 11, 2008 18.36 18.36 17.30 17.79 785,986 -0.74(-4.00%)
Sep 10, 2008 18.70 18.98 18.42 18.53 372,257 -0.24(-1.29%)
Sep 09, 2008 19.40 19.49 18.68 18.77 201,832 -0.61(-3.13%)
Sep 08, 2008 19.37 19.46 19.11 19.38 204,212 +0.16(+0.82%)
Sep 05, 2008 19.77 19.80 18.98 19.22 332,172 -0.62(-3.12%)
Sep 04, 2008 20.06 20.26 19.77 19.84 178,652 -0.33(-1.66%)
Sep 03, 2008 20.13 20.50 19.91 20.17 173,791 +0.01(+0.06%)
Sep 02, 2008 20.35 20.56 19.83 20.16 162,290 +0.07(+0.36%)
Aug 29, 2008 20.14 20.24 19.97 20.09 164,995 -0.22(-1.08%)
Aug 28, 2008 20.16 20.36 20.08 20.31 166,598 +0.18(+0.87%)
Aug 27, 2008 19.88 20.26 19.74 20.13 130,774 +0.24(+1.19%)
Aug 26, 2008 19.65 19.95 19.43 19.89 190,348 +0.15(+0.77%)
Aug 25, 2008 19.77 20.05 19.37 19.74 175,611 -0.26(-1.28%)
Aug 22, 2008 19.82 20.05 19.48 20.00 159,436 +0.24(+1.23%)
Aug 21, 2008 19.92 19.97 19.51 19.75 143,572 -0.38(-1.87%)
Aug 20, 2008 20.25 20.51 19.91 20.13 139,405 +0.03(+0.15%)
Aug 19, 2008 20.49 20.49 20.03 20.10 126,962 -0.40(-1.96%)
Aug 18, 2008 20.50 20.55 20.19 20.50 174,281 +0.13(+0.66%)
Aug 15, 2008 20.42 20.59 20.08 20.37 219,568 +0.09(+0.42%)
Aug 14, 2008 19.77 20.51 19.74 20.28 170,669 +0.13(+0.63%)
Aug 13, 2008 19.79 20.27 19.79 20.16 124,650 +0.30(+1.50%)
Aug 12, 2008 20.37 20.55 19.75 19.86 346,601 -0.52(-2.56%)
Aug 11, 2008 20.16 20.56 19.91 20.38 160,590 +0.26(+1.30%)
Aug 08, 2008 19.60 20.30 19.47 20.12 111,324 +0.50(+2.57%)
Aug 07, 2008 19.75 19.96 19.56 19.61 193,594 -0.19(-0.95%)
Aug 06, 2008 19.17 19.94 19.17 19.80 448,689 +0.54(+2.81%)
Aug 05, 2008 19.29 19.57 18.93 19.26 464,473 +0.18(+0.92%)
Aug 04, 2008 19.55 19.57 18.74 19.09 334,208 -0.51(-2.60%)
Aug 01, 2008 19.98 19.98 19.26 19.60 403,802 -0.42(-2.09%)
Jul 31, 2008 20.25 20.44 19.86 20.02 379,177 -0.50(-2.43%)
Jul 30, 2008 20.87 21.12 20.22 20.51 297,948 -0.13(-0.65%)
Jul 29, 2008 20.65 20.95 20.29 20.65 263,370 +0.22(+1.10%)
Jul 28, 2008 20.94 21.12 20.31 20.42 293,218 -0.63(-2.97%)
Jul 25, 2008 20.93 21.26 20.67 21.05 522,957 +0.38(+1.85%)
Jul 24, 2008 21.27 21.84 20.40 20.67 1,327,079 +0.87(+4.39%)
Jul 23, 2008 19.71 19.95 19.44 19.80 532,147 +0.21(+1.09%)
Jul 22, 2008 19.37 19.67 19.34 19.58 370,999 -0.09(-0.46%)
Jul 21, 2008 20.00 20.00 19.49 19.68 366,590 -0.21(-1.07%)
Jul 18, 2008 20.45 20.62 19.48 19.89 730,490 -0.58(-2.85%)
Jul 17, 2008 20.40 20.79 20.26 20.47 224,297 +0.21(+1.02%)
Jul 16, 2008 19.69 20.47 19.56 20.27 434,769 +0.72(+3.67%)
Jul 15, 2008 19.20 19.90 18.94 19.55 341,392 +0.06(+0.31%)
Jul 14, 2008 19.48 19.79 19.21 19.49 414,577 +0.24(+1.23%)
Jul 11, 2008 20.71 20.75 19.23 19.25 913,580 -1.61(-7.72%)
Jul 10, 2008 20.44 21.13 20.25 20.86 303,429 +0.51(+2.51%)
Jul 09, 2008 20.51 21.47 20.27 20.35 525,405 -0.19(-0.95%)
Jul 08, 2008 20.03 20.55 19.51 20.54 218,876 +0.56(+2.80%)
Jul 07, 2008 20.23 20.29 19.91 19.99 291,393 -0.12(-0.60%)
Jul 04, 2008 20.18 20.34 19.62 20.11 157,084 +0.00(+0.00%)
Jul 03, 2008 20.18 20.34 19.62 20.11 157,084 -0.10(-0.51%)
Jul 02, 2008 20.40 20.50 20.02 20.21 298,632 -0.29(-1.39%)
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.