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 (%)
Nov 30, 2004 19.37 19.58 18.98 19.58 39,000 +0.03(+0.15%)
Nov 29, 2004 19.75 19.89 19.29 19.55 18,500 -0.02(-0.10%)
Nov 26, 2004 20.03 20.03 19.57 19.57 3,700 -0.30(-1.51%)
Nov 24, 2004 19.20 19.87 19.19 19.87 7,400 +0.65(+3.38%)
Nov 23, 2004 19.32 19.57 19.02 19.22 13,000 -0.33(-1.69%)
Nov 22, 2004 18.74 19.68 18.74 19.55 29,400 +0.67(+3.55%)
Nov 19, 2004 19.30 19.58 18.81 18.88 20,900 -0.46(-2.38%)
Nov 18, 2004 19.69 19.69 19.31 19.34 8,900 -0.29(-1.48%)
Nov 17, 2004 19.39 19.87 19.38 19.63 31,200 +0.44(+2.29%)
Nov 16, 2004 20.02 20.05 19.07 19.19 32,400 -0.81(-4.05%)
Nov 15, 2004 19.80 20.00 19.66 20.00 32,700 +0.20(+1.01%)
Nov 12, 2004 19.80 19.80 19.61 19.80 14,100 +0.09(+0.46%)
Nov 11, 2004 20.06 20.06 19.52 19.71 46,000 -0.28(-1.40%)
Nov 10, 2004 19.59 20.44 19.49 19.99 71,800 +0.50(+2.57%)
Nov 09, 2004 19.50 19.50 19.30 19.49 36,800 +0.09(+0.46%)
Nov 08, 2004 19.50 19.55 19.07 19.40 44,400 +0.14(+0.73%)
Nov 05, 2004 19.09 19.41 19.08 19.26 75,800 +0.16(+0.84%)
Nov 04, 2004 18.83 19.13 18.83 19.10 24,100 +0.06(+0.32%)
Nov 03, 2004 19.00 19.38 18.81 19.04 50,500 +0.05(+0.26%)
Nov 02, 2004 18.60 19.40 18.35 18.99 70,900 +0.39(+2.10%)
Nov 01, 2004 18.42 18.69 18.15 18.60 44,000 +0.10(+0.54%)
Oct 29, 2004 18.43 19.35 18.43 18.50 29,400 -0.23(-1.23%)
Oct 28, 2004 19.34 19.86 18.52 18.73 63,700 -0.59(-3.05%)
Oct 27, 2004 17.45 20.80 17.00 19.32 300,200 +2.81(+17.02%)
Oct 26, 2004 16.28 16.68 16.25 16.51 8,800 +0.06(+0.36%)
Oct 25, 2004 16.17 16.45 16.11 16.45 11,300 +0.18(+1.11%)
Oct 22, 2004 16.93 16.93 16.13 16.27 19,100 -0.50(-2.98%)
Oct 21, 2004 16.39 16.93 16.28 16.77 13,800 +0.31(+1.88%)
Oct 20, 2004 16.67 16.72 16.35 16.46 7,200 -0.03(-0.18%)
Oct 19, 2004 16.72 16.84 16.48 16.49 13,600 -0.08(-0.48%)
Oct 18, 2004 16.65 16.65 16.29 16.57 11,900 -0.08(-0.48%)
Oct 15, 2004 16.26 16.66 16.25 16.65 17,000 +0.40(+2.46%)
Oct 14, 2004 16.43 16.69 16.20 16.25 36,400 -0.29(-1.75%)
Oct 13, 2004 16.79 16.89 16.51 16.54 66,500 -0.08(-0.48%)
Oct 12, 2004 16.40 16.94 16.20 16.62 29,500 +0.21(+1.28%)
Oct 11, 2004 16.68 16.75 16.31 16.41 28,300 -0.12(-0.73%)
Oct 08, 2004 16.99 17.04 16.31 16.53 31,600 -0.31(-1.84%)
Oct 07, 2004 17.00 17.25 16.77 16.84 62,900 -0.40(-2.32%)
Oct 06, 2004 17.20 17.25 17.10 17.24 20,300 +0.04(+0.23%)
Oct 05, 2004 17.50 17.50 17.20 17.20 14,300 -0.37(-2.11%)
Oct 04, 2004 17.60 17.63 17.44 17.57 15,500 -0.03(-0.17%)
Oct 01, 2004 16.37 17.74 16.37 17.60 26,600 +1.07(+6.47%)
Sep 30, 2004 16.65 16.74 16.38 16.53 24,400 -0.25(-1.49%)
Sep 29, 2004 16.51 16.79 16.47 16.78 17,100 +0.26(+1.57%)
Sep 28, 2004 16.30 16.58 16.30 16.52 22,100 +0.20(+1.23%)
Sep 27, 2004 16.42 16.64 16.32 16.32 15,800 -0.20(-1.21%)
Sep 24, 2004 16.75 16.75 16.52 16.52 9,500 -0.16(-0.96%)
Sep 23, 2004 16.70 16.96 16.68 16.68 14,500 -0.24(-1.42%)
Sep 22, 2004 17.01 17.01 16.75 16.92 24,200 -0.23(-1.34%)
Sep 21, 2004 16.89 17.47 16.89 17.15 47,800 +0.32(+1.90%)
Sep 20, 2004 17.00 17.00 16.67 16.83 14,400 -0.21(-1.23%)
Sep 17, 2004 17.36 17.68 17.00 17.04 27,400 -0.39(-2.24%)
Sep 16, 2004 17.11 17.45 17.05 17.43 17,000 +0.29(+1.69%)
Sep 15, 2004 17.28 17.28 16.72 17.14 38,100 -0.25(-1.44%)
Sep 14, 2004 17.50 17.50 17.23 17.39 17,000 -0.11(-0.63%)
Sep 13, 2004 17.70 17.99 17.31 17.50 27,100 -0.38(-2.13%)
Sep 10, 2004 16.96 18.00 16.75 17.88 32,200 +0.93(+5.49%)
Sep 09, 2004 16.57 17.16 16.57 16.95 14,700 +0.19(+1.13%)
Sep 08, 2004 16.74 17.15 16.62 16.76 30,300 -0.19(-1.12%)
Sep 07, 2004 16.93 17.00 16.75 16.95 17,000 +0.13(+0.77%)
Sep 03, 2004 16.87 16.97 16.50 16.82 25,900 +0.04(+0.24%)
Sep 02, 2004 15.93 16.96 15.80 16.78 56,200 +1.06(+6.74%)
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.