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 28, 2014 44.46 44.80 44.46 44.50 80,466 -0.01(-0.02%)
Nov 26, 2014 44.68 44.51 44.51 44.51 169,500 -0.03(-0.07%)
Nov 25, 2014 44.60 45.02 44.24 44.54 265,812 -0.09(-0.20%)
Nov 24, 2014 44.61 44.93 44.18 44.63 241,255 +0.24(+0.54%)
Nov 21, 2014 44.35 44.62 43.69 44.39 235,230 +0.69(+1.58%)
Nov 20, 2014 43.19 43.77 42.76 43.70 174,920 +0.44(+1.02%)
Nov 19, 2014 44.17 44.17 42.56 43.26 200,763 -0.74(-1.68%)
Nov 18, 2014 44.03 44.44 43.58 44.00 192,839 +0.06(+0.14%)
Nov 17, 2014 44.90 44.96 43.77 43.94 240,925 -0.94(-2.09%)
Nov 14, 2014 45.04 45.43 44.64 44.88 121,143 -0.12(-0.27%)
Nov 13, 2014 45.70 45.79 44.76 45.00 113,930 -0.48(-1.06%)
Nov 12, 2014 45.06 45.65 44.78 45.48 175,478 +0.36(+0.80%)
Nov 11, 2014 45.03 45.34 44.77 45.12 132,937 -0.18(-0.40%)
Nov 10, 2014 44.10 45.36 43.87 45.30 351,879 +1.31(+2.98%)
Nov 07, 2014 43.62 44.17 42.86 43.99 228,128 +0.47(+1.08%)
Nov 06, 2014 43.34 43.76 43.03 43.52 126,106 +0.34(+0.79%)
Nov 05, 2014 42.91 44.49 42.75 43.18 192,913 +0.77(+1.82%)
Nov 04, 2014 42.89 43.13 42.08 42.41 183,346 -43.14(-50.43%)
Nov 03, 2014 86.99 87.43 85.28 85.55 223,600 -1.06(-1.22%)
Oct 31, 2014 87.27 87.97 86.10 86.61 112,194 +1.13(+1.32%)
Oct 30, 2014 83.93 85.77 83.78 85.48 144,844 +1.32(+1.57%)
Oct 29, 2014 82.94 84.86 82.90 84.16 114,496 +1.47(+1.78%)
Oct 28, 2014 80.84 82.87 80.84 82.69 97,563 +2.26(+2.81%)
Oct 27, 2014 79.98 80.50 80.50 80.43 85,977 -0.07(-0.09%)
Oct 24, 2014 79.84 80.94 79.53 80.50 134,085 +0.56(+0.70%)
Oct 23, 2014 80.05 80.40 79.29 79.94 161,615 +0.59(+0.74%)
Oct 22, 2014 80.16 81.95 78.94 79.35 232,076 -0.91(-1.13%)
Oct 21, 2014 80.71 81.29 80.00 80.26 248,041 -0.24(-0.30%)
Oct 20, 2014 81.25 82.98 80.26 80.50 115,960 -1.45(-1.77%)
Oct 17, 2014 81.83 82.63 79.59 81.95 176,835 +1.51(+1.88%)
Oct 16, 2014 80.00 84.09 77.50 80.44 343,968 -10.13(-11.18%)
Oct 15, 2014 88.90 90.69 87.70 90.57 121,473 +1.62(+1.82%)
Oct 14, 2014 88.31 89.33 87.22 88.95 104,537 +1.43(+1.63%)
Oct 13, 2014 87.04 88.26 87.04 87.52 98,640 +0.48(+0.55%)
Oct 10, 2014 87.13 89.31 86.70 87.04 120,744 -0.56(-0.64%)
Oct 09, 2014 89.65 89.83 87.33 87.60 80,387 -1.75(-1.96%)
Oct 08, 2014 87.34 89.63 87.04 89.35 90,697 +2.07(+2.37%)
Oct 07, 2014 87.50 88.75 87.10 87.28 117,162 -0.21(-0.24%)
Oct 06, 2014 87.78 88.53 87.17 87.49 45,152 -0.23(-0.26%)
Oct 03, 2014 87.76 88.52 87.44 87.72 38,673 +0.82(+0.94%)
Oct 02, 2014 86.07 87.45 85.50 86.90 54,120 +0.82(+0.95%)
Oct 01, 2014 88.13 88.24 86.08 86.08 81,654 -1.86(-2.12%)
Sep 30, 2014 87.44 88.74 87.38 87.94 116,522 +0.26(+0.30%)
Sep 29, 2014 86.04 87.82 86.04 87.68 51,778 +0.56(+0.64%)
Sep 26, 2014 87.03 87.42 86.19 87.12 46,506 +0.62(+0.72%)
Sep 25, 2014 87.09 87.09 85.75 86.50 77,738 -1.00(-1.14%)
Sep 24, 2014 86.42 87.78 86.04 87.50 46,124 +1.00(+1.16%)
Sep 23, 2014 86.97 87.20 86.09 86.50 76,815 -0.86(-0.98%)
Sep 22, 2014 87.78 87.86 86.91 87.36 53,616 -0.79(-0.90%)
Sep 19, 2014 89.53 89.92 87.87 88.15 73,564 -1.35(-1.51%)
Sep 18, 2014 88.95 89.67 88.17 89.50 62,189 +1.13(+1.28%)
Sep 17, 2014 88.97 89.48 87.80 88.37 56,401 -0.72(-0.81%)
Sep 16, 2014 87.49 90.77 87.48 89.09 117,094 +1.15(+1.31%)
Sep 15, 2014 88.52 88.52 87.32 87.94 91,490 -0.31(-0.35%)
Sep 12, 2014 88.34 88.55 87.65 88.25 77,286 -0.35(-0.40%)
Sep 11, 2014 88.23 88.88 87.94 88.60 73,969 -0.04(-0.05%)
Sep 10, 2014 88.55 88.70 87.53 88.64 106,156 +0.34(+0.39%)
Sep 09, 2014 88.94 89.06 87.94 88.30 70,117 -1.04(-1.16%)
Sep 08, 2014 88.94 89.59 88.64 89.34 54,872 -0.08(-0.09%)
Sep 05, 2014 89.18 89.65 88.65 89.42 51,346 -0.21(-0.23%)
Sep 04, 2014 89.75 90.17 89.61 89.63 44,612 -0.17(-0.19%)
Sep 03, 2014 90.25 90.65 89.31 89.80 63,164 -0.16(-0.18%)
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.