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, 2006 15.34 15.34 15.11 15.22 56,735 -0.06(-0.40%)
Oct 30, 2006 15.08 15.30 14.86 15.28 52,447 +0.18(+1.17%)
Oct 27, 2006 15.20 15.30 15.10 15.10 93,193 -0.09(-0.60%)
Oct 26, 2006 15.13 15.19 15.01 15.19 88,156 +0.09(+0.60%)
Oct 25, 2006 15.19 15.20 15.05 15.10 63,132 -0.09(-0.56%)
Oct 24, 2006 15.31 15.31 15.05 15.19 69,724 -0.11(-0.72%)
Oct 23, 2006 15.13 15.37 15.13 15.30 73,148 +0.15(+1.00%)
Oct 20, 2006 15.34 15.34 15.08 15.14 51,352 -0.09(-0.56%)
Oct 19, 2006 15.19 15.38 14.88 15.23 157,615 -0.01(-0.08%)
Oct 18, 2006 14.91 15.79 14.91 15.24 320,041 +0.67(+4.63%)
Oct 17, 2006 14.63 14.63 14.34 14.57 61,761 -0.01(-0.08%)
Oct 16, 2006 14.57 14.59 14.49 14.58 59,656 +0.07(+0.50%)
Oct 13, 2006 14.65 14.65 14.43 14.51 28,253 -0.05(-0.37%)
Oct 12, 2006 14.60 14.65 14.40 14.56 35,096 -0.02(-0.13%)
Oct 11, 2006 14.62 14.62 14.34 14.58 54,259 -0.04(-0.29%)
Oct 10, 2006 13.97 14.77 13.97 14.62 92,655 +0.56(+3.97%)
Oct 09, 2006 13.97 14.08 13.88 14.06 62,125 +0.12(+0.87%)
Oct 06, 2006 14.03 14.07 13.78 13.94 34,026 -0.17(-1.21%)
Oct 05, 2006 13.84 14.11 13.72 14.11 40,999 +0.22(+1.57%)
Oct 04, 2006 13.49 13.95 13.42 13.89 72,178 +0.40(+2.97%)
Oct 03, 2006 13.70 13.72 13.40 13.49 49,635 -0.20(-1.46%)
Oct 02, 2006 13.81 13.81 13.64 13.69 58,151 -0.07(-0.49%)
Sep 29, 2006 13.97 13.97 13.49 13.76 47,734 -0.21(-1.48%)
Sep 28, 2006 13.91 13.99 13.73 13.97 33,862 +0.00(+0.00%)
Sep 27, 2006 13.96 14.07 13.73 13.97 88,494 -0.01(-0.04%)
Sep 26, 2006 14.05 14.05 13.89 13.97 22,755 -0.01(-0.09%)
Sep 25, 2006 13.81 14.00 13.77 13.98 76,509 +0.17(+1.23%)
Sep 22, 2006 13.82 13.94 13.70 13.81 40,937 -0.12(-0.87%)
Sep 21, 2006 14.03 14.03 13.77 13.94 70,972 -0.07(-0.48%)
Sep 20, 2006 13.85 14.11 13.84 14.00 106,689 +0.21(+1.54%)
Sep 19, 2006 13.82 13.84 13.73 13.79 44,721 +0.04(+0.26%)
Sep 18, 2006 13.67 13.84 13.56 13.75 107,011 -0.01(-0.09%)
Sep 15, 2006 13.76 13.85 13.69 13.77 119,939 +0.11(+0.80%)
Sep 14, 2006 13.66 13.81 13.36 13.66 103,905 -0.10(-0.75%)
Sep 13, 2006 13.50 13.83 13.44 13.76 62,550 +0.25(+1.84%)
Sep 12, 2006 13.37 13.60 13.21 13.51 72,871 +0.24(+1.78%)
Sep 11, 2006 13.06 13.47 12.94 13.27 53,988 +0.08(+0.64%)
Sep 08, 2006 13.30 13.36 13.14 13.19 41,485 -0.01(-0.05%)
Sep 07, 2006 12.98 13.28 12.82 13.19 55,805 +0.14(+1.07%)
Sep 06, 2006 13.50 13.50 12.98 13.05 49,912 -0.43(-3.15%)
Sep 05, 2006 13.24 13.50 13.11 13.48 54,625 +0.21(+1.56%)
Sep 01, 2006 13.25 13.42 13.04 13.27 80,967 -0.04(-0.27%)
Aug 31, 2006 13.12 13.43 13.10 13.31 117,262 +0.27(+2.10%)
Aug 30, 2006 12.85 13.21 12.81 13.04 198,024 -0.16(-1.24%)
Aug 29, 2006 12.99 13.64 12.99 13.20 309,728 -0.72(-5.15%)
Aug 28, 2006 14.06 14.11 13.84 13.92 126,725 +0.07(+0.48%)
Aug 25, 2006 13.98 14.07 13.83 13.85 64,328 -0.13(-0.96%)
Aug 24, 2006 14.13 14.13 13.91 13.98 109,756 -0.06(-0.43%)
Aug 23, 2006 14.01 14.12 13.95 14.04 97,921 +0.01(+0.09%)
Aug 22, 2006 14.05 14.08 13.98 14.03 220,954 +0.10(+0.74%)
Aug 21, 2006 13.73 14.12 13.73 13.93 140,447 +0.33(+2.41%)
Aug 18, 2006 13.66 13.66 13.43 13.60 57,252 -0.06(-0.45%)
Aug 17, 2006 13.36 13.66 13.36 13.66 167,491 +0.21(+1.54%)
Aug 16, 2006 13.36 13.64 13.09 13.46 85,930 +0.35(+2.64%)
Aug 15, 2006 12.88 13.32 12.88 13.11 101,095 +0.51(+4.05%)
Aug 14, 2006 12.65 12.75 12.48 12.60 24,210 +0.10(+0.83%)
Aug 11, 2006 12.82 12.82 12.50 12.50 95,299 -0.32(-2.47%)
Aug 10, 2006 12.47 12.85 12.47 12.81 55,723 +0.30(+2.38%)
Aug 09, 2006 12.67 12.89 12.50 12.51 102,404 +0.02(+0.19%)
Aug 08, 2006 12.88 12.88 12.45 12.49 73,475 -0.36(-2.84%)
Aug 07, 2006 12.94 13.04 12.62 12.85 82,528 -0.18(-1.40%)
Aug 04, 2006 12.94 13.09 12.87 13.04 40,682 +0.27(+2.09%)
Aug 03, 2006 12.69 12.88 12.60 12.77 40,003 -0.05(-0.38%)
Aug 02, 2006 12.53 12.95 12.53 12.82 45,202 +0.38(+3.03%)
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.