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, 2002 8.626 8.808 8.626 8.808 41,154 +0.16(+1.90%)
Apr 29, 2002 8.863 9.082 8.638 8.644 48,068 -0.29(-3.20%)
Apr 26, 2002 8.845 9.082 8.845 8.930 99,758 -0.13(-1.42%)
Apr 25, 2002 9.088 9.088 8.833 9.058 24,034 -0.01(-0.13%)
Apr 24, 2002 8.505 9.112 8.505 9.069 49,714 +0.45(+5.22%)
Apr 23, 2002 8.577 8.620 8.025 8.620 50,702 -0.30(-3.34%)
Apr 22, 2002 8.808 9.082 8.450 8.918 58,933 +0.11(+1.24%)
Apr 19, 2002 8.747 8.808 8.729 8.808 28,149 +0.09(+1.05%)
Apr 18, 2002 8.626 8.717 8.529 8.717 13,827 +0.09(+1.06%)
Apr 17, 2002 8.450 8.626 8.450 8.626 18,601 +0.12(+1.44%)
Apr 16, 2002 8.498 8.505 8.438 8.504 41,483 -0.00(-0.01%)
Apr 15, 2002 8.778 8.784 8.481 8.505 54,817 -0.21(-2.44%)
Apr 12, 2002 8.717 8.735 8.687 8.717 22,223 -0.02(-0.27%)
Apr 11, 2002 8.784 8.790 8.687 8.741 22,717 -0.01(-0.08%)
Apr 10, 2002 8.760 8.784 8.741 8.747 10,535 -0.03(-0.35%)
Apr 09, 2002 8.808 8.814 8.687 8.778 19,754 -0.04(-0.41%)
Apr 08, 2002 8.590 8.814 8.583 8.814 26,832 +0.22(+2.62%)
Apr 05, 2002 8.590 8.680 8.590 8.590 18,437 -0.08(-0.91%)
Apr 04, 2002 8.626 8.669 8.590 8.669 30,619 +0.04(+0.42%)
Apr 03, 2002 8.535 8.644 8.444 8.632 45,928 +0.14(+1.65%)
Apr 02, 2002 8.508 8.547 8.492 8.492 30,619 -0.01(-0.15%)
Apr 01, 2002 8.541 8.541 8.468 8.505 29,960 -0.04(-0.42%)
Mar 29, 2002 8.419 8.541 8.413 8.541 48,397 +0.00(+0.00%)
Mar 28, 2002 8.419 8.541 8.413 8.541 48,068 +0.12(+1.44%)
Mar 27, 2002 8.456 8.535 8.383 8.419 54,653 -0.13(-1.56%)
Mar 26, 2002 8.647 8.687 8.505 8.553 18,437 -0.13(-1.53%)
Mar 25, 2002 8.716 8.752 8.565 8.686 24,363 +0.10(+1.19%)
Mar 22, 2002 8.808 8.808 8.535 8.584 11,029 -0.16(-1.80%)
Mar 21, 2002 8.413 8.796 8.413 8.741 91,527 +0.31(+3.67%)
Mar 20, 2002 8.413 8.626 8.413 8.432 24,857 -0.07(-0.86%)
Mar 19, 2002 8.632 8.723 8.407 8.505 54,159 -0.22(-2.51%)
Mar 18, 2002 8.693 8.808 8.687 8.723 16,297 +0.04(+0.42%)
Mar 15, 2002 8.802 8.887 8.638 8.687 202,974 -0.06(-0.69%)
Mar 14, 2002 8.760 8.839 8.747 8.747 65,188 -0.03(-0.35%)
Mar 13, 2002 8.784 8.839 8.638 8.778 72,432 -0.02(-0.28%)
Mar 12, 2002 8.882 8.930 8.766 8.802 65,847 -0.12(-1.29%)
Mar 11, 2002 9.021 9.076 8.918 8.918 21,894 -0.15(-1.67%)
Mar 08, 2002 8.772 9.416 8.772 9.069 160,009 +0.27(+3.04%)
Mar 07, 2002 8.675 8.808 8.656 8.802 88,235 +0.16(+1.83%)
Mar 06, 2002 8.340 8.808 8.255 8.644 59,427 +0.30(+3.64%)
Mar 05, 2002 8.747 8.802 8.231 8.340 39,179 -0.43(-4.92%)
Mar 04, 2002 8.413 8.924 8.079 8.772 61,073 +0.31(+3.66%)
Mar 01, 2002 7.988 8.626 7.987 8.462 34,405 +0.47(+5.93%)
Feb 28, 2002 7.848 7.988 7.848 7.988 33,582 +0.08(+1.00%)
Feb 27, 2002 7.845 7.958 7.836 7.909 22,552 +0.07(+0.85%)
Feb 26, 2002 7.812 7.982 7.745 7.842 51,525 -0.08(-1.00%)
Feb 25, 2002 8.353 8.413 7.356 7.921 126,427 -0.49(-5.78%)
Feb 22, 2002 9.385 9.387 8.176 8.407 391,956 -1.17(-12.18%)
Feb 21, 2002 9.574 9.695 9.385 9.574 102,722 -0.04(-0.44%)
Feb 20, 2002 9.677 9.798 9.568 9.616 21,565 -0.05(-0.57%)
Feb 19, 2002 9.768 9.956 9.665 9.671 97,124 -0.01(-0.13%)
Feb 18, 2002 10.47 10.48 9.343 9.683 100,417 +0.00(+0.00%)
Feb 15, 2002 10.47 10.48 9.343 9.683 100,417 -0.80(-7.59%)
Feb 14, 2002 10.33 10.72 10.29 10.48 122,147 +0.13(+1.23%)
Feb 13, 2002 9.890 10.35 9.647 10.35 138,608 +0.69(+7.10%)
Feb 12, 2002 9.713 9.780 9.580 9.665 82,144 +0.11(+1.14%)
Feb 11, 2002 9.306 9.695 9.112 9.555 154,247 +0.38(+4.17%)
Feb 08, 2002 8.978 9.173 8.839 9.173 82,473 +0.24(+2.72%)
Feb 07, 2002 8.839 8.984 8.839 8.930 44,776 +0.06(+0.68%)
Feb 06, 2002 8.839 8.954 8.839 8.869 34,405 -0.01(-0.08%)
Feb 05, 2002 8.978 9.045 8.833 8.876 76,383 -0.11(-1.28%)
Feb 04, 2002 8.869 9.112 8.839 8.990 33,911 -0.03(-0.34%)
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.