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 (%)
Oct 31, 2002 17.66 18.48 17.66 18.36 115,900 +0.36(+1.99%)
Oct 30, 2002 17.89 18.00 17.52 18.00 70,978 +0.00(+0.00%)
Oct 29, 2002 16.84 18.00 16.84 18.00 81,300 +0.22(+1.24%)
Oct 28, 2002 17.20 17.90 17.14 17.78 137,500 -0.12(-0.67%)
Oct 25, 2002 16.40 17.90 16.00 17.90 196,013 +0.31(+1.76%)
Oct 24, 2002 15.80 17.70 15.07 17.59 243,100 +2.79(+18.85%)
Oct 23, 2002 12.90 14.80 12.57 14.80 148,802 +2.55(+20.83%)
Oct 22, 2002 12.44 12.44 12.05 12.25 3,700 -0.20(-1.61%)
Oct 21, 2002 12.70 12.70 12.37 12.45 3,200 -0.29(-2.28%)
Oct 18, 2002 12.22 12.87 12.22 12.74 8,300 +0.39(+3.16%)
Oct 17, 2002 12.06 12.37 12.06 12.35 3,400 +0.36(+3.00%)
Oct 16, 2002 12.12 12.29 11.81 11.99 6,100 -0.26(-2.12%)
Oct 15, 2002 12.10 12.35 12.10 12.25 15,400 +0.15(+1.24%)
Oct 14, 2002 12.16 12.16 11.99 12.10 10,300 -0.07(-0.58%)
Oct 11, 2002 11.95 12.17 11.95 12.17 1,700 -0.01(-0.08%)
Oct 10, 2002 11.99 12.18 11.99 12.18 9,400 +0.20(+1.67%)
Oct 09, 2002 12.07 12.07 11.98 11.98 14,600 -0.24(-1.96%)
Oct 08, 2002 11.93 12.22 11.76 12.22 11,200 +0.26(+2.17%)
Oct 07, 2002 12.23 12.35 11.96 11.96 4,100 -0.28(-2.29%)
Oct 04, 2002 12.83 12.83 12.20 12.24 6,500 -0.64(-4.97%)
Oct 03, 2002 12.88 12.98 12.73 12.88 8,800 +0.15(+1.18%)
Oct 02, 2002 13.03 13.05 12.74 12.73 9,000 -0.31(-2.38%)
Oct 01, 2002 11.78 13.25 11.74 13.04 33,635 +1.27(+10.79%)
Sep 30, 2002 11.81 12.37 11.62 11.77 10,200 -0.18(-1.51%)
Sep 27, 2002 11.93 11.99 11.83 11.95 4,000 +0.02(+0.17%)
Sep 26, 2002 12.03 12.03 11.71 11.93 8,900 -0.01(-0.08%)
Sep 25, 2002 11.98 12.03 11.38 11.94 28,400 -0.09(-0.75%)
Sep 24, 2002 12.08 12.32 12.00 12.03 1,600 -0.06(-0.50%)
Sep 23, 2002 12.40 12.50 12.09 12.09 10,500 -0.41(-3.28%)
Sep 20, 2002 13.00 13.00 12.30 12.50 21,600 -0.16(-1.26%)
Sep 19, 2002 12.85 12.97 12.60 12.66 7,500 -0.43(-3.28%)
Sep 18, 2002 13.00 13.12 12.81 13.09 6,900 -0.04(-0.30%)
Sep 17, 2002 13.03 13.17 13.03 13.13 6,300 -0.07(-0.53%)
Sep 16, 2002 13.20 13.20 13.05 13.20 9,800 +0.09(+0.69%)
Sep 13, 2002 12.84 13.30 12.84 13.11 10,500 +0.00(+0.00%)
Sep 12, 2002 12.47 13.44 12.47 13.11 48,400 +0.60(+4.80%)
Sep 11, 2002 12.28 12.52 12.28 12.51 9,100 +0.24(+1.96%)
Sep 10, 2002 12.11 12.27 12.05 12.27 1,100 +0.17(+1.40%)
Sep 09, 2002 12.13 12.22 12.09 12.10 1,200 -0.20(-1.63%)
Sep 06, 2002 12.10 12.43 12.10 12.30 15,100 -0.05(-0.40%)
Sep 05, 2002 11.91 12.35 11.80 12.35 15,800 +0.45(+3.78%)
Sep 04, 2002 11.95 11.95 11.63 11.90 3,200 +0.30(+2.59%)
Sep 03, 2002 11.68 11.68 11.60 11.60 6,757 -0.18(-1.53%)
Aug 30, 2002 11.90 12.00 11.77 11.78 9,300 -0.22(-1.83%)
Aug 29, 2002 11.95 12.00 11.81 12.00 4,600 +0.15(+1.27%)
Aug 28, 2002 11.60 11.85 11.60 11.85 7,400 +0.25(+2.16%)
Aug 27, 2002 11.95 11.95 11.56 11.60 850,000 -0.38(-3.16%)
Aug 26, 2002 11.64 12.00 11.54 11.98 6,400 +0.52(+4.53%)
Aug 23, 2002 11.64 11.64 11.46 11.46 2,951 -0.10(-0.87%)
Aug 22, 2002 11.44 11.61 11.44 11.56 2,600 +0.12(+1.05%)
Aug 21, 2002 11.05 11.44 11.01 11.44 4,400 +0.31(+2.79%)
Aug 20, 2002 10.99 11.24 10.99 11.13 20,100 +0.21(+1.92%)
Aug 16, 2002 10.85 10.96 10.85 10.92 10,200 +0.07(+0.65%)
Aug 15, 2002 10.92 10.92 10.85 10.85 1,300 -0.25(-2.25%)
Aug 14, 2002 10.82 11.10 10.79 11.10 4,500 +0.20(+1.83%)
Aug 13, 2002 11.06 11.06 10.90 10.90 11,100 +0.15(+1.40%)
Aug 12, 2002 11.00 11.05 10.75 10.75 740,000 -0.45(-4.02%)
Aug 07, 2002 11.17 11.20 11.11 11.20 7,100 +0.10(+0.90%)
Aug 06, 2002 11.00 11.26 10.96 11.10 27,278 +0.06(+0.54%)
Aug 05, 2002 11.79 11.80 10.60 11.04 31,900 -0.82(-6.91%)
Aug 02, 2002 11.87 11.92 11.79 11.86 7,200 +0.01(+0.08%)
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.