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 (%)
Feb 28, 2017 17.81 18.11 17.69 17.69 583,889 -0.21(-1.17%)
Feb 27, 2017 17.89 18.07 17.67 17.90 885,449 -0.08(-0.44%)
Feb 24, 2017 18.22 18.35 17.80 17.98 793,606 -0.48(-2.60%)
Feb 23, 2017 18.80 18.80 18.44 18.46 592,815 -0.35(-1.86%)
Feb 22, 2017 18.78 19.04 18.51 18.81 760,634 -0.05(-0.27%)
Feb 21, 2017 18.75 19.25 18.60 18.86 1,221,405 +0.22(+1.18%)
Feb 17, 2017 18.64 18.64 18.64 0 -0.62(-3.22%)
Feb 16, 2017 21.90 21.95 19.05 19.26 5,320,585 -4.07(-17.45%)
Feb 15, 2017 22.48 23.54 22.46 23.33 1,090,927 +0.81(+3.60%)
Feb 14, 2017 22.40 22.59 22.00 22.52 449,649 +0.03(+0.13%)
Feb 13, 2017 22.41 22.51 22.22 22.49 458,425 +0.25(+1.15%)
Feb 10, 2017 21.63 22.28 21.58 22.23 562,192 +0.55(+2.56%)
Feb 09, 2017 21.08 21.71 21.08 21.68 300,216 +0.54(+2.55%)
Feb 08, 2017 20.75 21.24 20.61 21.14 408,431 +0.44(+2.13%)
Feb 07, 2017 21.18 21.18 20.58 20.70 338,734 -0.38(-1.80%)
Feb 06, 2017 21.35 21.35 21.05 21.08 291,974 -0.22(-1.03%)
Feb 03, 2017 20.87 21.33 20.81 21.30 453,568 +0.46(+2.21%)
Feb 02, 2017 20.82 21.10 20.60 20.84 300,282 +0.04(+0.19%)
Feb 01, 2017 21.24 21.30 20.73 20.80 428,782 -0.26(-1.23%)
Jan 31, 2017 21.14 21.14 20.77 21.06 383,522 -0.14(-0.66%)
Jan 30, 2017 21.35 21.50 21.01 21.20 1,184,494 +0.11(+0.52%)
Jan 27, 2017 21.32 21.36 21.07 21.09 196,021 -0.23(-1.08%)
Jan 26, 2017 21.51 21.54 21.27 21.32 295,407 -0.22(-1.02%)
Jan 25, 2017 21.39 21.67 21.32 21.54 374,731 +0.34(+1.60%)
Jan 24, 2017 21.01 21.30 20.76 21.20 328,441 +0.20(+0.95%)
Jan 23, 2017 21.19 21.33 20.97 21.00 353,402 -0.25(-1.18%)
Jan 20, 2017 21.14 21.27 21.01 21.25 343,639 +0.21(+1.00%)
Jan 19, 2017 21.12 21.16 20.87 21.04 391,310 -0.08(-0.38%)
Jan 18, 2017 21.10 21.13 20.90 21.12 313,271 -0.08(-0.38%)
Jan 17, 2017 21.10 21.22 20.90 21.20 275,494 -0.01(-0.05%)
Jan 13, 2017 21.21 21.21 21.21 0 -0.07(-0.33%)
Jan 12, 2017 20.86 21.33 20.63 21.28 529,988 +0.35(+1.67%)
Jan 11, 2017 20.84 21.00 20.74 20.93 343,237 +0.01(+0.05%)
Jan 10, 2017 20.68 21.15 20.61 20.92 413,146 +0.49(+2.40%)
Jan 09, 2017 20.40 20.60 20.11 20.43 434,036 +0.04(+0.20%)
Jan 06, 2017 20.27 20.61 20.16 20.39 275,931 +0.05(+0.25%)
Jan 05, 2017 20.54 20.92 19.87 20.34 526,974 -0.21(-1.02%)
Jan 04, 2017 20.05 20.66 20.02 20.55 476,711 +0.63(+3.16%)
Jan 03, 2017 19.89 20.11 19.62 19.92 998,365 +0.13(+0.66%)
Dec 30, 2016 19.79 19.79 19.79 0 -0.01(-0.05%)
Dec 29, 2016 19.70 19.92 19.66 19.80 182,269 +0.12(+0.61%)
Dec 28, 2016 19.99 20.05 19.62 19.68 218,046 -0.31(-1.55%)
Dec 27, 2016 19.81 20.18 19.81 19.99 216,566 +0.20(+1.01%)
Dec 23, 2016 19.79 19.79 19.79 0 +0.05(+0.25%)
Dec 22, 2016 19.45 19.80 19.31 19.74 428,579 +0.30(+1.54%)
Dec 21, 2016 20.29 20.44 19.42 19.44 618,828 -0.85(-4.19%)
Dec 20, 2016 20.65 20.82 20.27 20.29 332,949 -0.25(-1.22%)
Dec 19, 2016 20.00 20.56 19.96 20.54 533,707 +0.45(+2.24%)
Dec 16, 2016 20.08 20.19 20.02 20.09 512,856 +0.00(+0.00%)
Dec 15, 2016 19.99 20.20 19.84 20.09 477,115 +0.09(+0.45%)
Dec 14, 2016 20.44 20.55 19.95 20.00 407,533 -0.44(-2.15%)
Dec 13, 2016 19.89 20.44 19.89 20.44 368,307 +0.55(+2.77%)
Dec 12, 2016 19.85 19.95 19.72 19.89 314,423 +0.00(+0.00%)
Dec 09, 2016 20.08 20.15 19.84 19.89 485,366 -0.26(-1.29%)
Dec 08, 2016 20.25 20.31 20.14 20.15 420,882 -0.12(-0.59%)
Dec 07, 2016 20.04 20.39 20.02 20.27 687,134 +0.31(+1.55%)
Dec 06, 2016 19.89 20.00 19.43 19.96 793,447 +0.20(+1.01%)
Dec 05, 2016 19.92 20.19 19.61 19.76 642,327 -0.05(-0.25%)
Dec 02, 2016 19.53 19.87 19.43 19.81 618,629 +0.19(+0.97%)
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.