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, 2008 20.21 20.65 19.98 20.11 342,745 +0.00(+0.00%)
Apr 29, 2008 20.29 20.47 19.96 20.11 263,223 -0.24(-1.16%)
Apr 28, 2008 19.56 20.47 19.55 20.35 560,180 +0.96(+4.95%)
Apr 25, 2008 19.60 19.69 19.06 19.39 319,174 -0.12(-0.59%)
Apr 24, 2008 18.83 19.63 18.38 19.51 747,536 +1.85(+10.46%)
Apr 23, 2008 17.46 17.75 17.29 17.66 441,625 +0.43(+2.47%)
Apr 22, 2008 17.46 17.55 16.88 17.23 309,752 -0.24(-1.39%)
Apr 21, 2008 17.27 17.55 16.85 17.48 178,337 +0.10(+0.56%)
Apr 18, 2008 17.06 17.50 17.01 17.38 341,264 +0.52(+3.10%)
Apr 17, 2008 16.77 16.96 16.68 16.86 205,104 +0.18(+1.09%)
Apr 16, 2008 16.38 16.69 16.16 16.67 202,270 +0.49(+3.00%)
Apr 15, 2008 15.56 16.28 15.56 16.19 298,353 +0.76(+4.92%)
Apr 14, 2008 15.44 15.66 14.96 15.43 452,436 -0.08(-0.51%)
Apr 11, 2008 16.10 16.14 15.45 15.51 245,296 -0.74(-4.56%)
Apr 10, 2008 16.01 16.28 15.67 16.25 504,449 +0.27(+1.71%)
Apr 09, 2008 16.39 16.39 15.84 15.98 180,657 -0.44(-2.66%)
Apr 08, 2008 16.48 16.88 16.33 16.41 368,544 -0.15(-0.88%)
Apr 07, 2008 16.81 16.83 16.41 16.56 193,375 -0.16(-0.98%)
Apr 04, 2008 16.72 16.87 16.49 16.72 260,790 +0.05(+0.29%)
Apr 03, 2008 16.97 16.97 16.50 16.67 272,032 -0.36(-2.14%)
Apr 02, 2008 16.36 17.12 16.36 17.04 336,198 +0.46(+2.79%)
Apr 01, 2008 16.53 16.64 16.15 16.58 224,870 +0.39(+2.40%)
Mar 31, 2008 16.16 16.33 15.82 16.19 171,968 +0.12(+0.72%)
Mar 28, 2008 16.48 16.81 16.02 16.07 279,823 -0.31(-1.89%)
Mar 27, 2008 16.84 16.89 16.34 16.38 149,916 -0.39(-2.32%)
Mar 26, 2008 17.02 17.04 16.26 16.77 292,724 -0.40(-2.33%)
Mar 25, 2008 16.84 17.22 16.69 17.17 314,074 +0.28(+1.65%)
Mar 24, 2008 16.35 17.02 16.26 16.89 415,689 +0.64(+3.96%)
Mar 21, 2008 16.10 16.32 15.68 16.25 448,467 +0.00(+0.00%)
Mar 20, 2008 16.10 16.32 15.68 16.25 448,467 +0.32(+1.98%)
Mar 19, 2008 16.43 16.71 15.93 15.93 327,439 -0.35(-2.13%)
Mar 18, 2008 15.41 16.40 15.31 16.28 605,631 +1.27(+8.46%)
Mar 17, 2008 14.86 15.73 14.82 15.01 383,332 -0.25(-1.63%)
Mar 14, 2008 16.07 16.20 14.94 15.26 501,313 -0.71(-4.45%)
Mar 13, 2008 15.76 16.02 15.48 15.97 366,877 +0.04(+0.23%)
Mar 12, 2008 15.78 16.45 15.78 15.93 409,712 +0.22(+1.39%)
Mar 11, 2008 15.36 15.72 14.96 15.72 440,553 +0.80(+5.33%)
Mar 10, 2008 15.08 15.14 14.83 14.92 431,281 -0.14(-0.93%)
Mar 07, 2008 15.19 15.73 15.00 15.06 775,396 -0.24(-1.59%)
Mar 06, 2008 16.07 16.07 15.28 15.30 442,305 -0.84(-5.19%)
Mar 05, 2008 16.04 16.18 15.87 16.14 383,808 +0.17(+1.07%)
Mar 04, 2008 15.36 16.02 15.36 15.97 639,278 +0.42(+2.69%)
Mar 03, 2008 16.49 16.49 15.46 15.55 555,759 -0.99(-5.99%)
Feb 29, 2008 16.69 16.92 16.40 16.54 417,507 -0.32(-1.91%)
Feb 28, 2008 16.98 16.98 16.24 16.86 1,031,220 -0.19(-1.10%)
Feb 27, 2008 17.50 17.73 16.96 17.05 483,298 -0.58(-3.31%)
Feb 26, 2008 17.58 18.04 17.58 17.63 600,490 -0.02(-0.10%)
Feb 25, 2008 17.62 18.01 17.45 17.65 1,616,940 -1.34(-7.04%)
Feb 22, 2008 18.70 19.14 18.25 18.99 1,572,986 +1.13(+6.33%)
Feb 21, 2008 18.23 18.66 17.66 17.86 693,037 -0.21(-1.14%)
Feb 20, 2008 17.93 18.13 17.74 18.07 388,876 -0.02(-0.13%)
Feb 19, 2008 18.59 18.61 17.92 18.09 250,156 -0.13(-0.70%)
Feb 18, 2008 18.57 18.66 18.21 18.22 392,952 +0.00(+0.00%)
Feb 15, 2008 18.57 18.66 18.21 18.22 392,952 -0.49(-2.63%)
Feb 14, 2008 19.13 19.13 18.52 18.71 274,376 -0.38(-1.97%)
Feb 13, 2008 18.98 19.10 18.21 19.09 260,897 +0.30(+1.62%)
Feb 12, 2008 18.49 18.90 18.12 18.78 542,617 +0.26(+1.38%)
Feb 11, 2008 18.07 18.64 18.07 18.53 528,975 +0.49(+2.73%)
Feb 08, 2008 17.35 18.42 17.02 18.04 1,118,071 -0.09(-0.47%)
Feb 07, 2008 17.85 18.38 17.62 18.12 603,926 +0.12(+0.68%)
Feb 06, 2008 18.75 18.75 17.86 18.00 694,246 -0.57(-3.07%)
Feb 05, 2008 18.39 18.74 18.24 18.57 542,451 -0.12(-0.62%)
Feb 04, 2008 18.25 18.89 18.25 18.69 395,767 +0.20(+1.08%)
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.