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 (%)
Dec 30, 2005 12.76 12.91 12.56 12.65 31,801 -0.13(-1.00%)
Dec 29, 2005 12.98 13.16 12.76 12.78 26,180 -0.30(-2.28%)
Dec 28, 2005 12.99 13.22 12.98 13.08 29,960 +0.12(+0.94%)
Dec 27, 2005 13.01 13.18 12.87 12.96 36,874 -0.24(-1.84%)
Dec 23, 2005 13.06 13.34 13.06 13.20 22,416 +0.09(+0.69%)
Dec 22, 2005 12.85 13.11 12.76 13.11 9,403 +0.32(+2.52%)
Dec 21, 2005 12.74 12.82 12.70 12.79 39,426 +0.09(+0.72%)
Dec 20, 2005 12.64 12.78 12.45 12.70 38,359 +0.15(+1.21%)
Dec 19, 2005 12.31 12.65 12.19 12.54 83,002 +0.18(+1.42%)
Dec 16, 2005 12.20 12.49 12.20 12.37 87,259 +0.11(+0.89%)
Dec 15, 2005 12.34 12.34 12.14 12.26 22,249 +0.09(+0.75%)
Dec 14, 2005 12.26 12.34 12.14 12.17 27,991 -0.01(-0.10%)
Dec 13, 2005 12.42 12.45 12.15 12.18 61,029 -0.24(-1.91%)
Dec 12, 2005 12.45 12.50 12.27 12.42 56,534 -0.01(-0.10%)
Dec 09, 2005 12.55 12.60 12.35 12.43 33,899 -0.10(-0.78%)
Dec 08, 2005 12.47 12.76 12.36 12.53 42,501 +0.19(+1.53%)
Dec 07, 2005 12.62 12.64 12.34 12.34 122,112 -0.19(-1.55%)
Dec 06, 2005 12.70 12.71 12.48 12.53 30,225 -0.07(-0.53%)
Dec 05, 2005 12.55 12.70 12.30 12.60 50,284 -0.01(-0.10%)
Dec 02, 2005 12.54 12.76 12.46 12.61 67,273 -0.12(-0.91%)
Dec 01, 2005 12.51 12.76 12.47 12.73 68,084 +0.24(+1.90%)
Nov 30, 2005 12.74 12.83 12.40 12.49 76,843 -0.25(-1.95%)
Nov 29, 2005 12.73 12.84 12.57 12.74 32,334 +0.15(+1.21%)
Nov 28, 2005 13.04 13.08 12.58 12.59 24,414 -0.33(-2.54%)
Nov 25, 2005 13.12 13.12 12.85 12.91 10,441 -0.12(-0.93%)
Nov 23, 2005 12.91 13.06 12.88 13.04 25,759 +0.13(+0.99%)
Nov 22, 2005 12.75 12.95 12.57 12.91 43,077 +0.20(+1.58%)
Nov 21, 2005 12.89 12.89 12.49 12.71 30,296 -0.07(-0.52%)
Nov 18, 2005 12.88 12.88 12.65 12.78 37,600 +0.01(+0.10%)
Nov 17, 2005 12.85 12.85 12.73 12.76 36,723 -0.04(-0.33%)
Nov 16, 2005 12.57 12.84 12.53 12.81 29,371 +0.26(+2.08%)
Nov 15, 2005 12.29 12.94 12.29 12.54 124,288 +0.27(+2.18%)
Nov 14, 2005 12.57 12.60 12.27 12.28 104,043 -0.26(-2.08%)
Nov 11, 2005 12.62 12.70 12.52 12.54 52,780 -0.10(-0.82%)
Nov 10, 2005 12.71 12.72 12.52 12.64 24,493 -0.08(-0.62%)
Nov 09, 2005 12.67 12.74 12.56 12.72 41,842 +0.12(+0.92%)
Nov 08, 2005 13.00 13.00 12.39 12.60 53,817 -0.49(-3.76%)
Nov 07, 2005 13.36 13.43 12.98 13.10 74,517 -0.27(-2.00%)
Nov 04, 2005 13.21 13.36 13.13 13.36 145,302 +0.26(+1.95%)
Nov 03, 2005 12.74 13.17 12.72 13.11 69,399 +0.39(+3.06%)
Nov 02, 2005 12.37 12.72 12.33 12.72 92,281 +0.39(+3.20%)
Nov 01, 2005 12.20 12.45 12.16 12.33 111,058 +0.00(+0.00%)
Oct 31, 2005 12.15 12.50 12.09 12.33 76,091 +0.02(+0.20%)
Oct 28, 2005 12.15 12.33 11.97 12.30 72,586 +0.43(+3.63%)
Oct 27, 2005 12.15 12.26 11.84 11.87 135,731 +0.21(+1.77%)
Oct 26, 2005 11.56 11.77 11.56 11.66 17,666 +0.13(+1.16%)
Oct 25, 2005 11.69 11.76 11.43 11.53 42,578 -0.23(-1.96%)
Oct 24, 2005 11.70 11.76 11.52 11.76 17,335 +0.19(+1.63%)
Oct 21, 2005 11.47 11.61 11.26 11.57 24,737 +0.10(+0.90%)
Oct 20, 2005 11.54 11.68 11.33 11.47 19,023 -0.07(-0.63%)
Oct 19, 2005 11.24 11.54 11.00 11.54 9,933 +0.32(+2.81%)
Oct 18, 2005 11.13 11.27 10.99 11.23 27,904 +0.06(+0.54%)
Oct 17, 2005 11.10 11.21 11.09 11.17 25,960 -0.10(-0.92%)
Oct 14, 2005 11.35 11.35 11.21 11.27 23,738 +0.01(+0.05%)
Oct 13, 2005 11.46 11.46 11.11 11.26 27,203 -0.26(-2.21%)
Oct 12, 2005 11.51 11.64 11.49 11.52 50,246 +0.03(+0.26%)
Oct 11, 2005 11.69 11.69 11.42 11.49 22,361 -0.12(-0.99%)
Oct 10, 2005 11.69 11.69 11.60 11.60 13,037 -0.04(-0.31%)
Oct 07, 2005 11.40 11.66 11.40 11.64 24,442 +0.12(+1.05%)
Oct 06, 2005 11.60 11.72 11.38 11.52 22,310 -0.07(-0.58%)
Oct 05, 2005 11.63 11.74 11.58 11.58 64,897 -0.11(-0.93%)
Oct 04, 2005 11.83 11.84 11.64 11.69 38,522 -0.02(-0.21%)
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.