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 (%)
Apr 30, 2018 29.10 29.29 28.75 28.88 444,647 -0.11(-0.38%)
Apr 27, 2018 29.18 29.31 28.82 28.99 193,690 -0.16(-0.55%)
Apr 26, 2018 28.60 29.37 28.30 29.15 481,486 +0.68(+2.39%)
Apr 25, 2018 28.24 28.69 27.91 28.47 646,903 +0.30(+1.06%)
Apr 24, 2018 27.93 28.72 27.93 28.17 627,219 +0.23(+0.82%)
Apr 23, 2018 28.33 28.51 27.82 27.94 551,209 -0.20(-0.71%)
Apr 20, 2018 28.23 28.45 27.30 28.14 814,407 +0.26(+0.93%)
Apr 19, 2018 27.55 28.00 25.36 27.88 1,135,119 +1.57(+5.97%)
Apr 18, 2018 26.12 26.55 25.78 26.31 818,570 +0.39(+1.50%)
Apr 17, 2018 25.88 25.99 25.53 25.92 445,115 +0.30(+1.17%)
Apr 16, 2018 25.46 25.91 25.46 25.62 417,401 +0.34(+1.34%)
Apr 13, 2018 25.45 25.53 25.11 25.28 392,903 -0.14(-0.55%)
Apr 12, 2018 25.11 25.55 25.07 25.42 332,152 +0.41(+1.64%)
Apr 11, 2018 25.07 25.44 24.99 25.01 370,414 -0.24(-0.95%)
Apr 10, 2018 25.22 25.45 25.03 25.25 360,261 +0.26(+1.04%)
Apr 09, 2018 25.19 25.35 24.98 24.99 257,014 -0.07(-0.28%)
Apr 06, 2018 25.36 25.52 24.88 25.06 285,804 -0.45(-1.76%)
Apr 05, 2018 25.53 25.84 25.38 25.51 365,362 +0.13(+0.51%)
Apr 04, 2018 25.00 25.45 24.96 25.38 432,463 +0.16(+0.63%)
Apr 03, 2018 25.22 26.12 25.06 25.22 424,340 +0.06(+0.24%)
Apr 02, 2018 25.48 25.66 25.01 25.16 275,332 -0.37(-1.45%)
Mar 29, 2018 25.53 25.53 25.53 0 +0.14(+0.55%)
Mar 28, 2018 25.44 25.55 25.18 25.39 306,540 -0.03(-0.12%)
Mar 27, 2018 26.07 26.15 25.32 25.42 354,975 -0.51(-1.97%)
Mar 26, 2018 25.95 26.34 25.60 25.93 303,808 +0.32(+1.25%)
Mar 23, 2018 26.20 26.39 25.59 25.61 333,587 -0.60(-2.29%)
Mar 22, 2018 26.76 26.99 26.19 26.21 340,917 -0.68(-2.53%)
Mar 21, 2018 26.88 27.22 26.84 26.89 429,035 +0.06(+0.22%)
Mar 20, 2018 26.87 27.05 26.66 26.83 552,189 +0.05(+0.19%)
Mar 19, 2018 26.94 27.01 26.67 26.78 349,814 -0.32(-1.18%)
Mar 16, 2018 27.30 27.52 27.05 27.10 741,489 -0.19(-0.70%)
Mar 15, 2018 27.33 27.42 26.71 27.29 490,969 +0.02(+0.07%)
Mar 14, 2018 27.43 27.57 27.03 27.27 629,563 -0.06(-0.22%)
Mar 13, 2018 27.51 27.65 27.30 27.33 583,644 -0.08(-0.29%)
Mar 12, 2018 27.50 27.69 27.37 27.41 465,229 +0.00(+0.00%)
Mar 09, 2018 27.54 27.61 27.22 27.41 470,795 +0.06(+0.22%)
Mar 08, 2018 27.57 27.72 27.11 27.35 297,738 -0.09(-0.33%)
Mar 07, 2018 27.24 27.68 27.21 27.44 326,577 +0.07(+0.26%)
Mar 06, 2018 27.21 27.49 27.05 27.37 348,293 +0.12(+0.44%)
Mar 05, 2018 27.18 27.35 26.90 27.25 323,772 -0.06(-0.22%)
Mar 02, 2018 26.66 27.38 26.50 27.31 516,450 +0.62(+2.32%)
Mar 01, 2018 26.84 26.98 26.27 26.69 630,525 -0.16(-0.60%)
Feb 28, 2018 26.79 27.01 26.59 26.85 523,385 +0.17(+0.64%)
Feb 27, 2018 26.71 26.84 26.54 26.68 736,349 +0.04(+0.15%)
Feb 26, 2018 27.01 27.01 26.38 26.64 637,325 -0.34(-1.26%)
Feb 23, 2018 26.83 27.01 26.52 26.98 339,384 +0.36(+1.35%)
Feb 22, 2018 27.08 27.08 26.58 26.62 238,421 -0.31(-1.15%)
Feb 21, 2018 27.05 27.39 26.93 26.93 515,957 -0.13(-0.48%)
Feb 20, 2018 26.77 27.59 26.63 27.06 639,941 +0.19(+0.71%)
Feb 16, 2018 26.87 26.87 26.87 0 +1.16(+4.51%)
Feb 15, 2018 24.10 26.10 23.40 25.71 1,739,570 +3.80(+17.34%)
Feb 14, 2018 21.50 22.26 21.37 21.91 508,013 +0.25(+1.15%)
Feb 13, 2018 21.54 21.72 21.33 21.66 438,868 +0.00(+0.00%)
Feb 12, 2018 21.57 21.97 21.12 21.66 499,761 +0.18(+0.84%)
Feb 09, 2018 21.37 21.70 21.05 21.48 816,689 +0.28(+1.32%)
Feb 08, 2018 22.48 21.19 21.20 481,247 -0.30(-1.40%)
Feb 07, 2018 21.40 21.74 21.40 21.50 507,991 +0.14(+0.66%)
Feb 06, 2018 20.85 21.57 20.67 21.36 505,061 -0.33(-1.52%)
Feb 05, 2018 22.66 23.54 21.52 21.69 237,171 -0.56(-2.52%)
Feb 02, 2018 22.53 22.54 22.16 22.25 515,620 -0.48(-2.11%)
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.