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, 2015 29.09 29.63 29.09 29.37 516,113 +0.55(+1.91%)
Sep 29, 2015 28.63 28.95 28.50 28.82 309,755 +0.21(+0.75%)
Sep 28, 2015 28.69 28.85 28.42 28.61 268,726 -0.26(-0.90%)
Sep 25, 2015 29.04 29.39 28.65 28.87 391,428 +0.01(+0.02%)
Sep 24, 2015 28.71 28.93 28.41 28.86 278,631 +0.02(+0.07%)
Sep 23, 2015 28.66 28.89 28.43 28.84 304,979 +0.26(+0.91%)
Sep 22, 2015 28.58 28.69 28.20 28.58 177,026 -0.32(-1.10%)
Sep 21, 2015 28.64 29.13 28.57 28.90 247,025 +0.41(+1.43%)
Sep 18, 2015 28.26 28.70 28.00 28.49 680,530 -0.12(-0.41%)
Sep 17, 2015 28.59 29.07 28.46 28.61 227,403 -0.03(-0.11%)
Sep 16, 2015 28.64 28.74 28.43 28.64 176,045 +0.05(+0.16%)
Sep 15, 2015 28.35 28.65 28.18 28.59 206,933 +0.31(+1.10%)
Sep 14, 2015 28.51 28.55 28.20 28.28 127,713 -0.25(-0.86%)
Sep 11, 2015 28.15 28.64 27.93 28.53 207,215 +0.16(+0.57%)
Sep 10, 2015 27.91 28.56 27.63 28.37 265,753 +0.72(+2.60%)
Sep 09, 2015 28.53 28.60 27.56 27.65 200,622 -0.60(-2.13%)
Sep 08, 2015 27.62 28.30 27.14 28.25 278,477 +0.97(+3.54%)
Sep 04, 2015 27.47 27.28 27.28 27.28 142,544 -0.53(-1.91%)
Sep 03, 2015 28.00 28.22 27.68 27.82 216,325 -0.23(-0.83%)
Sep 02, 2015 28.04 28.08 27.60 28.05 163,926 +0.29(+1.05%)
Sep 01, 2015 28.31 28.55 27.48 27.76 243,108 -1.06(-3.67%)
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%)
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.