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, 2007 36.93 37.03 35.71 36.03 158,515 -0.53(-1.45%)
Nov 29, 2007 36.13 36.97 36.10 36.56 113,453 +0.15(+0.41%)
Nov 28, 2007 36.41 36.77 35.92 36.41 206,396 +0.31(+0.86%)
Nov 27, 2007 35.31 36.16 34.51 36.10 236,890 +0.97(+2.76%)
Nov 26, 2007 36.65 36.93 34.88 35.13 163,110 -1.81(-4.90%)
Nov 23, 2007 35.72 37.11 35.49 36.94 84,214 +1.22(+3.42%)
Nov 21, 2007 35.59 36.48 35.22 35.72 150,795 -0.15(-0.42%)
Nov 20, 2007 36.58 36.82 34.47 35.87 425,420 +0.18(+0.50%)
Nov 19, 2007 37.96 37.96 35.57 35.69 280,244 -2.80(-7.27%)
Nov 16, 2007 39.37 39.37 37.54 38.49 254,524 -0.60(-1.53%)
Nov 15, 2007 39.13 39.24 38.41 39.09 352,523 -0.31(-0.79%)
Nov 14, 2007 39.56 40.23 39.09 39.40 448,784 +0.22(+0.56%)
Nov 13, 2007 39.89 40.11 38.59 39.18 241,194 -0.34(-0.86%)
Nov 12, 2007 39.39 40.18 39.36 39.52 258,328 -0.10(-0.25%)
Nov 09, 2007 40.14 40.86 39.40 39.62 185,814 -1.16(-2.84%)
Nov 08, 2007 40.54 41.47 40.44 40.78 406,624 +0.44(+1.09%)
Nov 07, 2007 41.50 41.99 40.24 40.34 227,672 -1.66(-3.95%)
Nov 06, 2007 42.00 42.00 41.80 42.00 208,379 +0.21(+0.50%)
Nov 05, 2007 41.60 42.13 41.60 41.79 347,973 -0.46(-1.09%)
Nov 02, 2007 42.79 42.79 41.74 42.25 126,205 +0.02(+0.05%)
Nov 01, 2007 42.02 42.93 41.54 42.23 281,071 -0.35(-0.82%)
Oct 31, 2007 42.34 42.80 41.85 42.58 167,727 +0.52(+1.24%)
Oct 30, 2007 42.74 43.28 41.98 42.06 128,807 -0.73(-1.71%)
Oct 29, 2007 42.81 44.15 42.58 42.79 150,937 +0.29(+0.68%)
Oct 26, 2007 42.78 43.21 42.00 42.50 131,501 +0.40(+0.95%)
Oct 25, 2007 44.05 45.79 41.54 42.10 635,016 +1.44(+3.54%)
Oct 24, 2007 40.49 41.04 38.37 40.66 154,786 -0.37(-0.90%)
Oct 23, 2007 40.72 41.03 39.85 41.03 164,358 +0.68(+1.69%)
Oct 22, 2007 38.47 40.36 38.44 40.35 194,400 +1.35(+3.46%)
Oct 19, 2007 40.47 40.70 38.89 39.00 483,933 -2.14(-5.20%)
Oct 18, 2007 41.93 42.41 41.01 41.14 232,979 -1.29(-3.04%)
Oct 17, 2007 43.40 43.40 42.20 42.43 290,649 -0.50(-1.16%)
Oct 16, 2007 43.01 43.99 42.91 42.93 126,155 -0.54(-1.24%)
Oct 15, 2007 44.95 44.95 42.19 43.47 179,131 -1.23(-2.75%)
Oct 12, 2007 44.10 45.41 44.10 44.70 124,332 +0.67(+1.52%)
Oct 11, 2007 45.40 45.79 44.00 44.03 185,363 -1.36(-3.00%)
Oct 10, 2007 47.26 47.26 45.38 45.39 184,554 -1.75(-3.71%)
Oct 09, 2007 46.26 47.74 46.10 47.14 179,063 +1.14(+2.48%)
Oct 08, 2007 46.05 47.03 45.58 46.00 208,340 -0.47(-1.01%)
Oct 05, 2007 44.83 46.65 44.60 46.47 345,660 +2.13(+4.80%)
Oct 04, 2007 41.98 44.44 41.60 44.34 572,065 +2.54(+6.08%)
Oct 03, 2007 41.37 42.08 41.05 41.80 342,487 +0.10(+0.24%)
Oct 02, 2007 41.64 42.06 40.78 41.70 176,462 +0.21(+0.51%)
Oct 01, 2007 41.49 41.94 40.61 41.49 206,883 -0.09(-0.22%)
Sep 28, 2007 42.96 43.00 40.85 41.58 171,914 -1.21(-2.83%)
Sep 27, 2007 41.70 43.40 41.53 42.79 232,053 +1.11(+2.66%)
Sep 26, 2007 41.62 41.91 40.85 41.68 146,196 +0.31(+0.75%)
Sep 25, 2007 40.47 41.40 39.96 41.37 180,758 +0.56(+1.37%)
Sep 24, 2007 40.94 40.94 39.77 40.81 128,866 -0.05(-0.12%)
Sep 21, 2007 40.18 41.00 40.03 40.86 239,588 +0.90(+2.25%)
Sep 20, 2007 40.77 40.99 39.60 39.96 227,519 -1.01(-2.47%)
Sep 19, 2007 40.00 41.92 39.75 40.97 244,484 +1.17(+2.94%)
Sep 18, 2007 37.49 40.00 36.85 39.80 163,814 +2.52(+6.76%)
Sep 17, 2007 37.07 37.48 36.43 37.28 85,801 +0.21(+0.57%)
Sep 14, 2007 36.47 37.28 35.72 37.07 71,147 +0.37(+1.01%)
Sep 13, 2007 36.33 37.32 35.53 36.70 104,721 +0.73(+2.03%)
Sep 12, 2007 35.33 36.40 35.33 35.97 62,343 +0.49(+1.38%)
Sep 11, 2007 35.00 35.58 34.88 35.48 53,093 +0.78(+2.25%)
Sep 10, 2007 35.17 35.69 34.43 34.70 95,577 -0.32(-0.91%)
Sep 07, 2007 35.19 35.72 34.92 35.02 59,261 -0.82(-2.29%)
Sep 06, 2007 35.33 36.03 35.14 35.84 75,219 +0.55(+1.56%)
Sep 05, 2007 36.01 36.01 35.04 35.29 179,488 -1.02(-2.81%)
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.