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 (%)
Mar 31, 2005 10.82 11.07 10.59 10.75 46,705 -0.17(-1.56%)
Mar 30, 2005 10.67 10.93 10.64 10.92 23,588 +0.26(+2.39%)
Mar 29, 2005 10.77 11.01 10.54 10.67 47,927 -0.11(-1.01%)
Mar 28, 2005 10.90 10.98 10.59 10.78 51,352 -0.14(-1.28%)
Mar 24, 2005 10.94 11.08 10.92 10.92 48,916 -0.07(-0.60%)
Mar 23, 2005 11.00 11.00 10.93 10.98 26,589 -0.07(-0.61%)
Mar 22, 2005 11.18 11.34 11.02 11.05 23,375 -0.05(-0.44%)
Mar 21, 2005 11.15 11.15 10.99 11.10 48,172 +0.06(+0.55%)
Mar 18, 2005 11.69 11.69 11.03 11.04 149,921 -0.63(-5.36%)
Mar 17, 2005 11.38 11.68 11.34 11.66 63,238 +0.32(+2.78%)
Mar 16, 2005 11.25 11.51 11.24 11.35 39,131 +0.05(+0.48%)
Mar 15, 2005 11.11 11.61 11.10 11.29 57,372 -0.01(-0.05%)
Mar 14, 2005 11.23 11.54 11.06 11.30 111,667 +0.08(+0.70%)
Mar 11, 2005 11.41 11.51 11.04 11.22 70,598 -0.28(-2.43%)
Mar 10, 2005 11.60 11.66 11.03 11.50 160,646 -0.35(-2.97%)
Mar 09, 2005 11.78 11.97 11.72 11.85 122,008 +0.01(+0.05%)
Mar 08, 2005 11.88 11.94 11.71 11.85 75,095 -0.02(-0.15%)
Mar 07, 2005 11.97 12.33 11.57 11.86 208,693 +0.61(+5.40%)
Mar 04, 2005 10.89 11.26 10.89 11.26 24,123 +0.32(+2.89%)
Mar 03, 2005 11.22 11.22 10.90 10.94 142,260 -0.22(-1.96%)
Mar 02, 2005 11.26 11.29 10.94 11.16 118,179 -0.16(-1.40%)
Mar 01, 2005 11.52 11.52 11.26 11.32 171,978 -0.23(-2.00%)
Feb 28, 2005 11.84 11.84 11.46 11.55 103,392 -0.22(-1.91%)
Feb 25, 2005 11.71 11.84 11.63 11.77 77,258 +0.07(+0.62%)
Feb 24, 2005 11.41 11.70 10.93 11.70 92,146 +0.18(+1.58%)
Feb 23, 2005 11.24 11.82 11.24 11.52 142,299 +0.31(+2.76%)
Feb 22, 2005 11.09 11.23 11.01 11.21 56,800 +0.13(+1.15%)
Feb 18, 2005 11.15 11.15 10.93 11.08 36,775 +0.02(+0.17%)
Feb 17, 2005 11.42 11.47 11.03 11.06 107,319 -0.15(-1.30%)
Feb 16, 2005 11.23 11.47 11.13 11.21 67,208 +0.05(+0.44%)
Feb 15, 2005 11.18 11.20 10.78 11.16 101,497 +0.10(+0.88%)
Feb 14, 2005 10.49 11.42 10.49 11.06 155,151 +0.47(+4.41%)
Feb 11, 2005 10.95 10.95 10.44 10.59 84,939 -0.28(-2.57%)
Feb 10, 2005 10.32 10.87 10.20 10.87 47,594 +0.69(+6.74%)
Feb 09, 2005 10.63 10.63 10.19 10.19 33,136 -0.42(-3.95%)
Feb 08, 2005 10.62 10.70 10.51 10.61 25,285 -0.01(-0.11%)
Feb 07, 2005 11.24 11.24 10.51 10.62 116,708 -0.53(-4.74%)
Feb 04, 2005 10.75 11.21 10.71 11.15 57,983 +0.49(+4.62%)
Feb 03, 2005 10.52 10.75 10.52 10.65 54,893 +0.15(+1.38%)
Feb 02, 2005 10.66 10.66 10.34 10.51 44,155 -0.05(-0.46%)
Feb 01, 2005 10.26 10.72 10.19 10.56 162,330 +0.35(+3.39%)
Jan 31, 2005 9.804 10.21 9.780 10.21 54,223 +0.33(+3.32%)
Jan 28, 2005 10.10 10.10 9.744 9.883 26,594 -0.05(-0.55%)
Jan 27, 2005 9.902 9.969 9.811 9.938 33,040 -0.12(-1.21%)
Jan 26, 2005 9.865 10.07 9.707 10.06 50,417 +0.29(+2.92%)
Jan 25, 2005 9.798 9.926 9.689 9.774 61,722 -0.02(-0.25%)
Jan 24, 2005 9.962 9.962 9.780 9.798 41,286 -0.05(-0.49%)
Jan 21, 2005 10.05 10.05 9.738 9.847 41,529 -0.12(-1.16%)
Jan 20, 2005 9.871 10.04 9.859 9.962 45,386 +0.06(+0.61%)
Jan 19, 2005 10.09 10.12 9.902 9.902 44,761 -0.29(-2.86%)
Jan 18, 2005 9.932 10.25 9.841 10.19 72,875 +0.26(+2.57%)
Jan 14, 2005 10.02 10.05 9.792 9.938 60,518 +0.02(+0.18%)
Jan 13, 2005 9.987 10.02 9.853 9.920 118,234 -0.04(-0.43%)
Jan 12, 2005 9.756 9.962 9.744 9.962 45,322 +0.21(+2.12%)
Jan 11, 2005 9.914 9.914 9.640 9.756 56,971 +0.08(+0.82%)
Jan 10, 2005 9.750 9.847 9.671 9.677 56,263 -0.05(-0.50%)
Jan 07, 2005 9.823 9.877 9.726 9.726 35,778 -0.19(-1.90%)
Jan 06, 2005 9.877 10.11 9.786 9.914 45,046 +0.18(+1.81%)
Jan 05, 2005 10.18 10.35 9.665 9.738 81,420 -0.32(-3.20%)
Jan 04, 2005 10.57 10.67 9.975 10.06 49,397 -0.29(-2.82%)
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.